|
|
Closing price on 4/9/2018
|
|
| Open |
128.10 |
| High |
131.00 |
| Low |
128.00 |
| Volume |
557,850 |
| Split-adjusted Price |
78.51 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
0.00 / 0.00%
|
128.10
|
131.00
|
128.00
|
129.80
|
129.52
|
78.51
|
557,850
|
|
|
4/6/2018
|
-0.10 / -0.08%
|
130.00
|
132.90
|
128.50
|
129.80
|
129.24
|
78.51
|
327,230
|
|
|
4/5/2018
|
-0.10 / -0.08%
|
130.00
|
131.00
|
126.60
|
129.90
|
127.86
|
78.57
|
1,029,020
|
|
|
4/4/2018
|
-3.00 / -2.26%
|
134.90
|
135.00
|
129.00
|
130.00
|
132.31
|
78.63
|
851,340
|
|
|
4/3/2018
|
-3.10 / -2.28%
|
136.10
|
136.10
|
133.00
|
133.00
|
134.05
|
80.45
|
858,610
|
|
|
4/2/2018
|
+4.70 / +3.58%
|
132.00
|
136.40
|
131.70
|
136.10
|
134.99
|
82.32
|
811,810
|
|
|
3/30/2018
|
+4.90 / +3.87%
|
127.00
|
131.70
|
126.50
|
131.40
|
130.28
|
79.48
|
636,010
|
|
|
3/29/2018
|
-0.50 / -0.39%
|
127.00
|
127.20
|
125.50
|
126.50
|
126.30
|
76.51
|
254,020
|
|
|
3/28/2018
|
+0.20 / +0.16%
|
126.90
|
127.50
|
125.50
|
127.00
|
126.67
|
76.82
|
420,920
|
|
|
3/27/2018
|
-2.80 / -2.16%
|
132.00
|
133.00
|
125.80
|
126.80
|
129.38
|
76.70
|
854,590
|
|
|
3/26/2018
|
-1.30 / -0.99%
|
130.00
|
135.80
|
129.60
|
129.60
|
131.73
|
78.39
|
960,430
|
|
|
3/23/2018
|
-2.90 / -2.17%
|
129.50
|
132.00
|
128.50
|
130.90
|
130.27
|
79.18
|
722,160
|
|
|
3/22/2018
|
+6.60 / +5.19%
|
129.80
|
134.90
|
128.80
|
133.80
|
131.54
|
80.93
|
898,250
|
|
|
3/21/2018
|
+1.20 / +0.95%
|
128.00
|
129.60
|
126.50
|
127.20
|
128.44
|
76.94
|
621,450
|
|
|
3/20/2018
|
-2.50 / -1.95%
|
126.50
|
129.00
|
126.00
|
126.00
|
127.73
|
76.21
|
619,750
|
|
|
3/19/2018
|
+0.50 / +0.39%
|
127.00
|
129.50
|
126.50
|
128.50
|
128.29
|
77.72
|
727,400
|
|
|
3/16/2018
|
+7.00 / +5.79%
|
121.00
|
128.00
|
119.80
|
128.00
|
123.99
|
77.42
|
1,231,950
|
|
|
3/15/2018
|
+2.80 / +2.37%
|
117.00
|
121.00
|
116.00
|
121.00
|
118.68
|
73.19
|
577,980
|
|
|
3/14/2018
|
+3.20 / +2.78%
|
115.00
|
118.50
|
114.60
|
118.20
|
117.10
|
71.49
|
816,130
|
|
|
3/13/2018
|
-1.20 / -1.03%
|
116.00
|
116.20
|
113.90
|
115.00
|
114.82
|
69.56
|
218,290
|
|
|
3/12/2018
|
+4.20 / +3.75%
|
116.00
|
116.80
|
114.00
|
116.20
|
115.79
|
70.28
|
504,770
|
|
|
3/9/2018
|
-2.60 / -2.27%
|
115.00
|
115.50
|
112.00
|
112.00
|
113.53
|
67.74
|
606,610
|
|
|
3/8/2018
|
-0.20 / -0.17%
|
113.10
|
116.90
|
113.10
|
114.60
|
114.52
|
69.32
|
341,630
|
|
|
3/7/2018
|
-2.20 / -1.88%
|
117.00
|
117.80
|
111.50
|
114.80
|
115.26
|
69.44
|
758,330
|
|
|
3/6/2018
|
+5.00 / +4.46%
|
115.00
|
117.20
|
113.00
|
117.00
|
115.42
|
70.77
|
846,110
|
|
|
3/5/2018
|
-5.00 / -4.27%
|
119.00
|
120.30
|
112.00
|
112.00
|
118.06
|
67.74
|
862,020
|
|
|
3/2/2018
|
+1.00 / +0.86%
|
114.00
|
118.00
|
114.00
|
117.00
|
116.08
|
70.77
|
963,410
|
|
|
3/1/2018
|
+2.10 / +1.84%
|
113.00
|
117.40
|
112.00
|
116.00
|
115.57
|
70.16
|
915,090
|
|
|
2/28/2018
|
+0.40 / +0.35%
|
112.50
|
114.20
|
111.50
|
113.90
|
112.96
|
68.89
|
761,370
|
|
|
2/27/2018
|
+0.50 / +0.44%
|
116.00
|
116.00
|
112.60
|
113.50
|
114.16
|
68.65
|
648,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|