|
Closing price on 5/22/2023
|
|
| Open |
95.50 |
| High |
95.60 |
| Low |
94.00 |
| Volume |
359,100 |
| Split-adjusted Price |
69.31 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
-0.20 / -0.21%
|
95.50
|
95.60
|
94.00
|
94.70
|
94.69
|
69.31
|
359,100
|
|
|
5/19/2023
|
+1.90 / +2.04%
|
93.20
|
95.50
|
93.10
|
94.90
|
94.44
|
69.46
|
861,600
|
|
|
5/18/2023
|
+1.10 / +1.20%
|
92.00
|
93.50
|
91.80
|
93.00
|
92.46
|
68.07
|
502,900
|
|
|
5/17/2023
|
-0.50 / -0.54%
|
92.50
|
93.00
|
91.80
|
91.90
|
92.14
|
67.26
|
329,100
|
|
|
5/16/2023
|
+0.20 / +0.22%
|
93.00
|
93.20
|
92.20
|
92.40
|
92.70
|
67.63
|
291,700
|
|
|
5/15/2023
|
-0.30 / -0.32%
|
93.00
|
93.90
|
92.20
|
92.20
|
92.95
|
67.48
|
434,900
|
|
|
5/12/2023
|
+0.30 / +0.33%
|
92.00
|
92.80
|
92.00
|
92.50
|
92.23
|
67.70
|
263,300
|
|
|
5/11/2023
|
-1.00 / -1.07%
|
93.50
|
93.80
|
92.20
|
92.20
|
92.62
|
67.48
|
407,300
|
|
|
5/10/2023
|
-0.90 / -0.96%
|
94.60
|
94.60
|
92.80
|
93.20
|
93.32
|
68.21
|
247,500
|
|
|
5/9/2023
|
+1.00 / +1.07%
|
93.50
|
94.70
|
93.50
|
94.10
|
94.35
|
68.87
|
276,600
|
|
|
5/8/2023
|
+1.20 / +1.31%
|
92.20
|
93.10
|
92.20
|
93.10
|
92.67
|
68.14
|
263,400
|
|
|
5/5/2023
|
-0.10 / -0.11%
|
92.00
|
92.40
|
91.60
|
91.90
|
91.87
|
67.26
|
167,600
|
|
|
5/4/2023
|
-0.80 / -0.86%
|
92.10
|
92.80
|
91.60
|
92.00
|
91.99
|
67.34
|
204,200
|
|
|
4/28/2023
|
+0.60 / +0.65%
|
93.30
|
93.30
|
92.30
|
92.80
|
92.79
|
67.92
|
161,300
|
|
|
4/27/2023
|
-1.20 / -1.28%
|
93.60
|
94.20
|
92.20
|
92.20
|
93.07
|
67.48
|
299,000
|
|
|
4/26/2023
|
+1.40 / +1.52%
|
91.60
|
94.20
|
91.60
|
93.40
|
93.12
|
68.36
|
336,500
|
|
|
4/25/2023
|
-1.10 / -1.18%
|
94.00
|
94.00
|
92.00
|
92.00
|
92.78
|
67.34
|
321,700
|
|
|
4/24/2023
|
-2.30 / -2.41%
|
95.50
|
95.70
|
93.10
|
93.10
|
94.51
|
68.14
|
563,800
|
|
|
4/21/2023
|
-0.60 / -0.63%
|
96.80
|
96.80
|
95.20
|
95.40
|
95.56
|
69.82
|
414,800
|
|
|
4/20/2023
|
+0.40 / +0.42%
|
96.00
|
97.50
|
95.60
|
96.00
|
96.48
|
70.26
|
280,900
|
|
|
4/19/2023
|
-1.20 / -1.24%
|
97.50
|
97.80
|
95.10
|
95.60
|
96.30
|
69.97
|
334,400
|
|
|
4/18/2023
|
-0.40 / -0.41%
|
97.50
|
97.80
|
96.70
|
96.80
|
97.01
|
70.85
|
220,200
|
|
|
4/17/2023
|
-0.90 / -0.92%
|
98.20
|
98.60
|
97.10
|
97.20
|
97.69
|
71.14
|
238,400
|
|
|
4/14/2023
|
-1.90 / -1.90%
|
100.70
|
100.70
|
98.10
|
98.10
|
99.18
|
71.80
|
281,200
|
|
|
4/13/2023
|
+0.20 / +0.20%
|
100.90
|
100.90
|
99.70
|
100.00
|
99.90
|
73.19
|
181,400
|
|
|
4/12/2023
|
-0.10 / -0.10%
|
100.00
|
101.10
|
99.60
|
99.80
|
100.11
|
73.04
|
280,100
|
|
|
4/11/2023
|
+0.40 / +0.40%
|
99.50
|
100.40
|
99.50
|
99.90
|
99.78
|
73.12
|
240,000
|
|
|
4/10/2023
|
-1.70 / -1.68%
|
101.10
|
101.70
|
99.50
|
99.50
|
100.39
|
72.82
|
467,900
|
|
|
4/7/2023
|
-0.30 / -0.30%
|
101.40
|
101.90
|
101.00
|
101.20
|
101.32
|
74.07
|
145,000
|
|
|
4/6/2023
|
-0.40 / -0.39%
|
102.70
|
102.70
|
101.40
|
101.50
|
101.74
|
74.29
|
307,100
|
|
|