|
|
Closing price on 5/22/2024
|
|
| Open |
77.30 |
| High |
77.30 |
| Low |
76.50 |
| Volume |
832,369 |
| Split-adjusted Price |
69.71 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.10 / -0.13%
|
77.30
|
77.30
|
76.50
|
76.60
|
76.85
|
69.71
|
832,369
|
|
|
5/21/2024
|
+0.70 / +0.92%
|
76.20
|
77.60
|
76.00
|
76.70
|
76.91
|
69.80
|
1,696,938
|
|
|
5/20/2024
|
+0.30 / +0.40%
|
76.10
|
76.80
|
76.00
|
76.00
|
76.41
|
69.16
|
1,110,709
|
|
|
5/17/2024
|
-0.20 / -0.26%
|
76.20
|
76.20
|
75.50
|
75.70
|
75.76
|
68.89
|
965,162
|
|
|
5/16/2024
|
+0.40 / +0.53%
|
76.00
|
76.50
|
75.90
|
75.90
|
76.07
|
69.07
|
1,116,739
|
|
|
5/15/2024
|
+0.30 / +0.40%
|
75.20
|
75.80
|
74.90
|
75.50
|
75.19
|
68.71
|
883,370
|
|
|
5/14/2024
|
0.00 / 0.00%
|
75.50
|
75.90
|
74.90
|
75.20
|
75.25
|
68.43
|
785,377
|
|
|
5/13/2024
|
-0.30 / -0.40%
|
75.90
|
76.10
|
75.00
|
75.20
|
75.45
|
68.43
|
630,798
|
|
|
5/10/2024
|
-0.60 / -0.79%
|
76.30
|
76.80
|
74.90
|
75.50
|
75.63
|
68.71
|
650,937
|
|
|
5/9/2024
|
-1.30 / -1.68%
|
77.50
|
77.50
|
76.10
|
76.10
|
76.57
|
69.25
|
772,400
|
|
|
5/8/2024
|
+1.10 / +1.44%
|
76.40
|
77.60
|
75.20
|
77.40
|
76.96
|
70.44
|
1,383,100
|
|
|
5/7/2024
|
+1.50 / +2.01%
|
75.40
|
76.30
|
74.70
|
76.30
|
75.77
|
69.44
|
1,496,500
|
|
|
5/6/2024
|
+0.60 / +0.81%
|
74.50
|
75.20
|
74.50
|
74.80
|
74.88
|
68.07
|
890,300
|
|
|
5/3/2024
|
+0.30 / +0.41%
|
74.10
|
74.60
|
73.90
|
74.20
|
74.20
|
67.52
|
514,700
|
|
|
5/2/2024
|
+0.40 / +0.54%
|
73.00
|
74.30
|
73.00
|
73.90
|
73.55
|
67.25
|
692,000
|
|
|
4/26/2024
|
-0.50 / -0.68%
|
73.90
|
74.20
|
73.50
|
73.50
|
73.70
|
66.89
|
774,000
|
|
|
4/25/2024
|
-0.60 / -0.80%
|
74.60
|
74.90
|
74.00
|
74.00
|
74.29
|
67.34
|
808,500
|
|
|
4/24/2024
|
+0.40 / +0.54%
|
75.00
|
75.00
|
74.30
|
74.60
|
74.63
|
67.89
|
852,300
|
|
|
4/23/2024
|
-0.80 / -1.07%
|
75.50
|
75.50
|
74.00
|
74.20
|
74.71
|
67.52
|
474,500
|
|
|
4/22/2024
|
0.00 / 0.00%
|
75.20
|
75.60
|
74.90
|
75.00
|
75.10
|
68.25
|
845,200
|
|
|
4/19/2024
|
-0.10 / -0.13%
|
75.10
|
76.20
|
74.70
|
75.00
|
75.17
|
68.25
|
884,100
|
|
|
4/17/2024
|
-0.90 / -1.18%
|
76.20
|
76.50
|
75.10
|
75.10
|
75.67
|
68.34
|
686,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
76.20
|
76.90
|
75.00
|
76.00
|
75.90
|
69.16
|
1,116,000
|
|
|
4/15/2024
|
-3.70 / -4.64%
|
79.90
|
80.60
|
74.20
|
76.00
|
78.04
|
69.16
|
1,096,500
|
|
|
4/12/2024
|
+0.90 / +1.14%
|
79.00
|
79.80
|
78.80
|
79.70
|
79.23
|
72.53
|
360,000
|
|
|
4/11/2024
|
-0.40 / -0.51%
|
78.90
|
79.30
|
78.60
|
78.80
|
78.92
|
71.71
|
645,500
|
|
|
4/10/2024
|
-0.70 / -0.88%
|
79.90
|
80.50
|
79.20
|
79.20
|
79.69
|
72.07
|
687,900
|
|
|
4/9/2024
|
+0.10 / +0.13%
|
80.00
|
80.50
|
79.50
|
79.90
|
79.93
|
72.71
|
623,600
|
|
|
4/8/2024
|
-1.10 / -1.36%
|
81.00
|
81.00
|
79.80
|
79.80
|
80.47
|
72.62
|
675,700
|
|
|
4/5/2024
|
-0.60 / -0.74%
|
81.00
|
83.20
|
80.40
|
80.90
|
81.85
|
73.62
|
1,384,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|