Closing price on 5/19/2017
|
|
Open |
55.00 |
High |
56.40 |
Low |
55.00 |
Volume |
1,110,510 |
Split-adjusted Price |
32.33 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2017
|
+1.20 / +2.19%
|
55.00
|
56.40
|
55.00
|
55.90
|
55.68
|
32.33
|
1,110,510
|
|
5/18/2017
|
+0.30 / +0.55%
|
54.40
|
55.10
|
54.20
|
54.70
|
54.66
|
31.63
|
461,480
|
|
5/17/2017
|
-0.20 / -0.37%
|
54.70
|
54.70
|
54.00
|
54.40
|
54.30
|
31.46
|
176,600
|
|
5/16/2017
|
+0.50 / +0.92%
|
54.80
|
54.80
|
54.50
|
54.60
|
54.66
|
31.58
|
198,540
|
|
5/15/2017
|
-0.40 / -0.73%
|
54.50
|
54.50
|
54.00
|
54.10
|
54.15
|
31.29
|
360,800
|
|
5/12/2017
|
-0.60 / -1.09%
|
55.30
|
55.30
|
54.40
|
54.50
|
54.87
|
31.52
|
260,390
|
|
5/11/2017
|
+0.10 / +0.18%
|
55.50
|
55.50
|
54.90
|
55.10
|
55.14
|
31.87
|
125,850
|
|
5/10/2017
|
-0.60 / -1.08%
|
55.90
|
56.00
|
55.00
|
55.00
|
55.52
|
31.81
|
296,500
|
|
5/9/2017
|
+0.60 / +1.09%
|
54.90
|
55.70
|
54.80
|
55.60
|
55.24
|
32.15
|
761,550
|
|
5/8/2017
|
+0.40 / +0.73%
|
54.60
|
55.30
|
54.60
|
55.00
|
54.95
|
31.81
|
425,680
|
|
5/5/2017
|
-0.60 / -1.09%
|
54.50
|
54.90
|
54.40
|
54.60
|
54.64
|
31.58
|
238,870
|
|
5/4/2017
|
0.00 / 0.00%
|
55.00
|
55.20
|
54.80
|
55.20
|
55.02
|
31.92
|
623,850
|
|
5/3/2017
|
-0.30 / -0.54%
|
55.00
|
55.60
|
54.90
|
55.20
|
55.13
|
31.92
|
651,080
|
|
4/28/2017
|
-0.30 / -0.54%
|
55.60
|
56.00
|
54.50
|
55.50
|
55.53
|
32.10
|
498,570
|
|
4/27/2017
|
+1.30 / +2.39%
|
54.50
|
56.00
|
54.40
|
55.80
|
55.46
|
32.27
|
1,008,680
|
|
4/26/2017
|
+0.80 / +1.49%
|
53.80
|
54.50
|
53.60
|
54.50
|
54.06
|
31.52
|
334,940
|
|
4/25/2017
|
-0.40 / -0.74%
|
54.00
|
54.20
|
53.70
|
53.70
|
53.89
|
31.06
|
110,460
|
|
4/24/2017
|
+0.50 / +0.93%
|
53.60
|
54.50
|
53.40
|
54.10
|
53.92
|
31.29
|
361,260
|
|
4/21/2017
|
-0.40 / -0.74%
|
53.90
|
54.40
|
53.60
|
53.60
|
53.96
|
31.00
|
256,750
|
|
4/20/2017
|
-1.00 / -1.82%
|
54.40
|
54.40
|
54.00
|
54.00
|
54.17
|
31.23
|
435,360
|
|
4/19/2017
|
-0.10 / -0.18%
|
55.20
|
55.40
|
54.70
|
55.00
|
55.04
|
31.81
|
247,430
|
|
4/18/2017
|
+1.10 / +2.04%
|
54.00
|
55.20
|
54.00
|
55.10
|
54.67
|
31.87
|
457,560
|
|
4/17/2017
|
+0.10 / +0.19%
|
54.20
|
55.10
|
53.70
|
54.00
|
54.29
|
31.23
|
492,270
|
|
4/14/2017
|
-0.80 / -1.46%
|
54.90
|
55.00
|
53.50
|
53.90
|
54.00
|
31.17
|
568,130
|
|
4/13/2017
|
-0.70 / -1.26%
|
56.40
|
56.40
|
54.30
|
54.70
|
55.02
|
31.63
|
678,760
|
|
4/12/2017
|
-1.40 / -2.46%
|
57.00
|
57.00
|
55.40
|
55.40
|
56.10
|
32.04
|
733,350
|
|
4/11/2017
|
-0.10 / -0.18%
|
57.00
|
57.50
|
56.30
|
56.80
|
57.08
|
32.85
|
718,510
|
|
4/10/2017
|
-0.30 / -0.52%
|
57.50
|
57.50
|
56.70
|
56.90
|
57.05
|
32.91
|
485,730
|
|
4/7/2017
|
+2.40 / +4.38%
|
55.30
|
57.20
|
55.10
|
57.20
|
56.24
|
32.68
|
1,555,420
|
|
4/5/2017
|
+0.50 / +0.92%
|
54.90
|
55.10
|
54.50
|
54.80
|
54.83
|
31.30
|
535,710
|
|
|