|
|
Closing price on 4/6/2020
|
|
| Open |
62.00 |
| High |
63.00 |
| Low |
61.00 |
| Volume |
1,513,290 |
| Split-adjusted Price |
41.48 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+3.80 / +6.42%
|
62.00
|
63.00
|
61.00
|
63.00
|
61.95
|
41.48
|
1,513,290
|
|
|
4/3/2020
|
+3.10 / +5.53%
|
60.00
|
60.00
|
57.50
|
59.20
|
58.96
|
38.98
|
1,147,360
|
|
|
4/1/2020
|
+1.30 / +2.37%
|
54.70
|
57.60
|
54.70
|
56.10
|
55.89
|
36.94
|
577,930
|
|
|
3/31/2020
|
+0.20 / +0.37%
|
57.70
|
57.70
|
54.00
|
54.80
|
55.16
|
36.08
|
414,540
|
|
|
3/30/2020
|
-3.60 / -6.19%
|
54.90
|
55.40
|
54.50
|
54.60
|
54.89
|
35.95
|
556,090
|
|
|
3/27/2020
|
-0.50 / -0.85%
|
58.70
|
59.10
|
57.10
|
58.20
|
58.09
|
38.32
|
484,150
|
|
|
3/26/2020
|
-1.40 / -2.33%
|
60.00
|
60.40
|
58.50
|
58.70
|
59.53
|
38.65
|
564,130
|
|
|
3/25/2020
|
+3.90 / +6.94%
|
59.30
|
60.10
|
58.20
|
60.10
|
59.44
|
39.57
|
1,074,610
|
|
|
3/24/2020
|
+2.30 / +4.27%
|
56.00
|
56.40
|
54.50
|
56.20
|
55.58
|
37.00
|
869,350
|
|
|
3/23/2020
|
-4.00 / -6.91%
|
55.20
|
56.00
|
53.90
|
53.90
|
54.27
|
35.49
|
779,860
|
|
|
3/20/2020
|
+2.60 / +4.70%
|
57.00
|
58.10
|
56.00
|
57.90
|
57.23
|
38.12
|
563,530
|
|
|
3/19/2020
|
-2.70 / -4.66%
|
56.00
|
56.50
|
54.90
|
55.30
|
55.23
|
36.41
|
897,780
|
|
|
3/18/2020
|
-1.80 / -3.01%
|
60.00
|
60.00
|
57.80
|
58.00
|
58.38
|
38.19
|
1,176,270
|
|
|
3/17/2020
|
+0.50 / +0.84%
|
56.20
|
59.90
|
56.20
|
59.80
|
58.10
|
39.37
|
631,530
|
|
|
3/16/2020
|
+2.30 / +4.04%
|
56.80
|
60.20
|
56.00
|
59.30
|
58.90
|
39.04
|
664,400
|
|
|
3/13/2020
|
-2.40 / -4.04%
|
55.30
|
58.50
|
55.30
|
57.00
|
55.82
|
37.53
|
975,880
|
|
|
3/12/2020
|
-4.40 / -6.90%
|
59.40
|
60.90
|
59.40
|
59.40
|
59.43
|
39.11
|
1,013,260
|
|
|
3/11/2020
|
-4.70 / -6.86%
|
70.00
|
71.10
|
63.80
|
63.80
|
65.91
|
42.01
|
1,082,830
|
|
|
3/10/2020
|
-3.60 / -4.99%
|
67.10
|
70.90
|
67.10
|
68.50
|
67.97
|
45.10
|
1,377,350
|
|
|
3/9/2020
|
-5.40 / -6.97%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
47.47
|
226,330
|
|
|
3/6/2020
|
-0.60 / -0.77%
|
78.00
|
78.10
|
77.10
|
77.50
|
77.54
|
51.03
|
208,460
|
|
|
3/5/2020
|
0.00 / 0.00%
|
78.10
|
80.00
|
78.10
|
78.10
|
78.66
|
51.42
|
262,610
|
|
|
3/4/2020
|
-1.90 / -2.38%
|
79.50
|
79.50
|
77.80
|
78.10
|
78.41
|
51.42
|
457,460
|
|
|
3/3/2020
|
+1.00 / +1.27%
|
82.90
|
82.90
|
80.00
|
80.00
|
81.29
|
52.67
|
370,460
|
|
|
3/2/2020
|
+3.20 / +4.22%
|
75.60
|
79.50
|
75.40
|
79.00
|
77.72
|
52.01
|
255,710
|
|
|
2/28/2020
|
-3.20 / -4.05%
|
75.10
|
77.90
|
75.10
|
75.80
|
75.71
|
49.91
|
673,640
|
|
|
2/27/2020
|
-0.90 / -1.13%
|
79.80
|
79.90
|
78.10
|
79.00
|
78.84
|
52.01
|
359,090
|
|
|
2/26/2020
|
-3.10 / -3.73%
|
82.50
|
82.50
|
79.60
|
79.90
|
80.41
|
52.61
|
478,410
|
|
|
2/25/2020
|
-0.90 / -1.07%
|
82.50
|
83.90
|
82.50
|
83.00
|
83.08
|
54.65
|
592,890
|
|
|
2/24/2020
|
-1.50 / -1.76%
|
85.00
|
85.00
|
83.50
|
83.90
|
84.28
|
55.24
|
348,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|