|
Closing price on 5/10/2019
|
|
| Open |
106.60 |
| High |
108.40 |
| Low |
106.60 |
| Volume |
291,390 |
| Split-adjusted Price |
69.44 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
+1.30 / +1.22%
|
106.60
|
108.40
|
106.60
|
107.90
|
107.69
|
69.44
|
291,390
|
|
|
5/9/2019
|
-2.40 / -2.20%
|
109.00
|
109.00
|
106.40
|
106.60
|
107.26
|
68.61
|
379,300
|
|
|
5/8/2019
|
+0.50 / +0.46%
|
108.50
|
109.50
|
106.00
|
109.00
|
107.65
|
70.15
|
442,380
|
|
|
5/7/2019
|
+0.60 / +0.56%
|
108.80
|
109.80
|
108.00
|
108.50
|
108.79
|
69.83
|
405,770
|
|
|
5/6/2019
|
-4.60 / -4.09%
|
110.00
|
111.50
|
106.70
|
107.90
|
108.50
|
69.44
|
388,710
|
|
|
5/3/2019
|
-1.50 / -1.32%
|
112.30
|
113.90
|
111.50
|
112.50
|
112.36
|
72.40
|
208,380
|
|
|
5/2/2019
|
+1.20 / +1.06%
|
112.00
|
114.50
|
111.90
|
114.00
|
113.30
|
73.37
|
229,350
|
|
|
4/26/2019
|
-0.20 / -0.18%
|
112.20
|
113.50
|
112.00
|
112.80
|
112.85
|
72.60
|
155,140
|
|
|
4/25/2019
|
+0.80 / +0.71%
|
112.20
|
113.80
|
111.70
|
113.00
|
112.34
|
72.73
|
310,480
|
|
|
4/24/2019
|
0.00 / 0.00%
|
112.00
|
114.90
|
112.00
|
112.20
|
113.82
|
72.21
|
451,460
|
|
|
4/23/2019
|
+3.60 / +3.31%
|
110.00
|
112.90
|
109.50
|
112.20
|
111.43
|
72.21
|
743,710
|
|
|
4/22/2019
|
+2.40 / +2.26%
|
106.30
|
110.00
|
106.20
|
108.60
|
107.44
|
69.89
|
415,660
|
|
|
4/19/2019
|
+0.60 / +0.57%
|
107.00
|
107.60
|
105.90
|
106.20
|
106.68
|
68.35
|
221,520
|
|
|
4/18/2019
|
-1.20 / -1.12%
|
106.50
|
107.00
|
105.30
|
105.60
|
105.81
|
67.96
|
265,360
|
|
|
4/17/2019
|
+1.50 / +1.42%
|
105.40
|
107.90
|
105.40
|
106.80
|
106.88
|
68.73
|
764,240
|
|
|
4/16/2019
|
-1.20 / -1.13%
|
105.00
|
105.80
|
104.00
|
105.30
|
105.11
|
67.77
|
303,000
|
|
|
4/12/2019
|
+1.50 / +1.43%
|
104.50
|
107.30
|
103.70
|
106.50
|
105.61
|
68.54
|
393,550
|
|
|
4/11/2019
|
-0.20 / -0.19%
|
106.20
|
106.20
|
105.00
|
105.00
|
105.11
|
67.58
|
281,390
|
|
|
4/10/2019
|
+0.20 / +0.19%
|
104.50
|
105.70
|
103.90
|
105.20
|
105.02
|
67.71
|
467,860
|
|
|
4/9/2019
|
-2.00 / -1.87%
|
108.00
|
108.00
|
104.50
|
105.00
|
105.98
|
67.58
|
705,700
|
|
|
4/8/2019
|
+3.20 / +3.08%
|
105.00
|
107.00
|
105.00
|
107.00
|
106.02
|
68.86
|
886,190
|
|
|
4/5/2019
|
+2.50 / +2.47%
|
101.30
|
103.80
|
101.00
|
103.80
|
102.71
|
66.80
|
1,141,600
|
|
|
4/4/2019
|
-0.20 / -0.20%
|
101.90
|
102.20
|
101.20
|
101.30
|
101.61
|
65.20
|
474,650
|
|
|
4/3/2019
|
+0.50 / +0.50%
|
101.10
|
101.90
|
100.10
|
101.50
|
101.47
|
65.32
|
474,770
|
|
|
4/2/2019
|
+0.30 / +0.30%
|
102.10
|
102.60
|
101.00
|
101.00
|
101.60
|
65.00
|
563,160
|
|
|
4/1/2019
|
+2.50 / +2.55%
|
98.50
|
101.00
|
98.50
|
100.70
|
99.52
|
64.81
|
433,760
|
|
|
3/29/2019
|
-0.40 / -0.41%
|
98.90
|
99.50
|
98.10
|
98.20
|
98.44
|
63.20
|
255,710
|
|
|
3/28/2019
|
+1.40 / +1.44%
|
96.00
|
98.60
|
96.00
|
98.60
|
97.47
|
63.46
|
340,660
|
|
|
3/27/2019
|
+0.10 / +0.10%
|
98.60
|
98.60
|
97.10
|
97.20
|
97.92
|
62.56
|
371,570
|
|
|
3/26/2019
|
-1.10 / -1.12%
|
99.00
|
99.00
|
96.20
|
97.10
|
97.64
|
62.49
|
349,120
|
|
|