|
|
Closing price on 5/12/2022
|
|
| Open |
108.00 |
| High |
108.00 |
| Low |
103.60 |
| Volume |
833,900 |
| Split-adjusted Price |
75.24 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-3.30 / -3.03%
|
108.00
|
108.00
|
103.60
|
105.60
|
105.93
|
75.24
|
833,900
|
|
|
5/11/2022
|
+0.90 / +0.83%
|
107.30
|
109.50
|
106.00
|
108.90
|
107.46
|
77.59
|
328,500
|
|
|
5/10/2022
|
+3.10 / +2.96%
|
100.50
|
108.10
|
100.00
|
108.00
|
104.13
|
76.95
|
645,200
|
|
|
5/9/2022
|
-4.90 / -4.46%
|
109.00
|
109.00
|
103.00
|
104.90
|
105.19
|
74.74
|
571,900
|
|
|
5/6/2022
|
+0.40 / +0.37%
|
106.50
|
109.90
|
106.50
|
109.80
|
109.10
|
78.23
|
576,300
|
|
|
5/5/2022
|
+1.40 / +1.30%
|
111.00
|
111.00
|
108.90
|
109.40
|
109.74
|
77.94
|
351,200
|
|
|
5/4/2022
|
+2.00 / +1.89%
|
107.60
|
110.00
|
107.20
|
108.00
|
109.01
|
76.95
|
521,100
|
|
|
4/29/2022
|
-1.70 / -1.58%
|
107.00
|
108.40
|
105.00
|
106.00
|
106.73
|
75.52
|
548,300
|
|
|
4/28/2022
|
-3.30 / -2.97%
|
110.30
|
110.30
|
107.70
|
107.70
|
108.73
|
76.73
|
215,400
|
|
|
4/27/2022
|
+2.00 / +1.83%
|
105.00
|
111.50
|
104.00
|
111.00
|
107.34
|
79.08
|
789,600
|
|
|
4/26/2022
|
+4.50 / +4.31%
|
102.00
|
109.00
|
98.10
|
109.00
|
103.02
|
77.66
|
669,700
|
|
|
4/25/2022
|
-7.80 / -6.95%
|
109.00
|
112.30
|
104.50
|
104.50
|
106.87
|
74.45
|
684,200
|
|
|
4/22/2022
|
+7.30 / +6.95%
|
105.10
|
112.30
|
100.00
|
112.30
|
105.93
|
80.01
|
1,341,800
|
|
|
4/21/2022
|
-1.60 / -1.50%
|
104.00
|
108.30
|
103.00
|
105.00
|
105.86
|
74.81
|
1,072,500
|
|
|
4/20/2022
|
-7.30 / -6.41%
|
113.60
|
113.60
|
106.50
|
106.60
|
110.15
|
75.95
|
1,409,200
|
|
|
4/19/2022
|
-1.40 / -1.21%
|
117.50
|
117.50
|
113.90
|
113.90
|
115.51
|
81.15
|
676,400
|
|
|
4/18/2022
|
+0.20 / +0.17%
|
116.80
|
117.90
|
114.20
|
115.30
|
115.88
|
82.15
|
848,000
|
|
|
4/15/2022
|
+3.50 / +3.14%
|
112.50
|
118.00
|
112.00
|
115.10
|
115.67
|
82.01
|
1,786,900
|
|
|
4/14/2022
|
+1.50 / +1.36%
|
111.40
|
112.50
|
111.30
|
111.60
|
111.91
|
79.51
|
461,700
|
|
|
4/13/2022
|
+1.20 / +1.10%
|
109.10
|
110.50
|
107.90
|
110.10
|
108.88
|
78.44
|
513,600
|
|
|
4/12/2022
|
-1.30 / -1.18%
|
110.70
|
112.50
|
107.00
|
108.90
|
109.09
|
77.59
|
632,900
|
|
|
4/8/2022
|
-2.60 / -2.30%
|
113.80
|
114.50
|
110.20
|
110.20
|
112.54
|
78.51
|
617,300
|
|
|
4/7/2022
|
-0.90 / -0.79%
|
113.70
|
115.00
|
111.90
|
112.80
|
112.98
|
80.37
|
729,000
|
|
|
4/6/2022
|
-0.60 / -0.52%
|
114.40
|
116.50
|
113.20
|
113.70
|
114.38
|
81.01
|
832,600
|
|
|
4/5/2022
|
+1.90 / +1.69%
|
112.70
|
114.80
|
111.00
|
114.30
|
113.53
|
81.44
|
727,800
|
|
|
4/4/2022
|
+2.70 / +2.46%
|
110.10
|
112.90
|
109.90
|
112.40
|
111.13
|
80.08
|
610,500
|
|
|
4/1/2022
|
+1.40 / +1.29%
|
107.80
|
110.90
|
107.00
|
109.70
|
108.68
|
78.16
|
429,800
|
|
|
3/31/2022
|
-1.80 / -1.63%
|
110.00
|
111.90
|
108.20
|
108.30
|
109.06
|
77.16
|
374,200
|
|
|
3/30/2022
|
-1.80 / -1.61%
|
110.90
|
111.40
|
109.10
|
110.10
|
110.01
|
78.44
|
590,500
|
|
|
3/29/2022
|
+1.40 / +1.27%
|
110.00
|
113.00
|
108.90
|
111.90
|
110.44
|
79.73
|
695,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|