|
Closing price on 5/25/2018
|
|
| Open |
110.00 |
| High |
111.00 |
| Low |
105.30 |
| Volume |
479,980 |
| Split-adjusted Price |
63.69 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-7.90 / -6.98%
|
110.00
|
111.00
|
105.30
|
105.30
|
106.98
|
63.69
|
479,980
|
|
|
5/24/2018
|
-0.10 / -0.09%
|
113.50
|
115.10
|
108.10
|
113.20
|
112.56
|
68.47
|
285,680
|
|
|
5/23/2018
|
+7.40 / +6.99%
|
105.50
|
113.30
|
105.00
|
113.30
|
108.23
|
68.53
|
600,060
|
|
|
5/22/2018
|
-2.60 / -2.40%
|
108.00
|
110.50
|
102.20
|
105.90
|
106.78
|
64.05
|
584,230
|
|
|
5/21/2018
|
-6.50 / -5.65%
|
117.50
|
117.50
|
108.50
|
108.50
|
113.20
|
65.63
|
441,810
|
|
|
5/18/2018
|
-1.00 / -0.86%
|
116.00
|
117.00
|
109.10
|
115.00
|
114.15
|
69.56
|
780,910
|
|
|
5/17/2018
|
-3.70 / -3.09%
|
121.00
|
122.00
|
116.00
|
116.00
|
118.96
|
70.16
|
403,650
|
|
|
5/16/2018
|
+1.10 / +0.93%
|
116.00
|
120.20
|
116.00
|
119.70
|
118.73
|
72.40
|
606,740
|
|
|
5/15/2018
|
+0.60 / +0.51%
|
119.00
|
121.50
|
118.60
|
118.60
|
119.94
|
71.74
|
678,850
|
|
|
5/14/2018
|
+6.90 / +6.21%
|
111.20
|
118.00
|
111.20
|
118.00
|
113.80
|
71.37
|
617,860
|
|
|
5/11/2018
|
+6.10 / +5.81%
|
105.00
|
111.10
|
102.50
|
111.10
|
106.35
|
67.20
|
835,690
|
|
|
5/10/2018
|
-2.50 / -2.33%
|
110.10
|
112.50
|
105.00
|
105.00
|
109.46
|
63.51
|
879,660
|
|
|
5/9/2018
|
+4.50 / +4.37%
|
104.00
|
109.80
|
103.50
|
107.50
|
106.24
|
65.02
|
990,800
|
|
|
5/8/2018
|
-0.50 / -0.48%
|
103.50
|
106.00
|
102.00
|
103.00
|
104.24
|
62.30
|
798,500
|
|
|
5/7/2018
|
+5.50 / +5.61%
|
101.00
|
103.50
|
98.70
|
103.50
|
101.11
|
62.60
|
526,370
|
|
|
5/4/2018
|
+1.50 / +1.55%
|
98.00
|
101.80
|
96.60
|
98.00
|
98.70
|
59.28
|
686,180
|
|
|
5/3/2018
|
-7.20 / -6.94%
|
96.50
|
100.00
|
96.50
|
96.50
|
96.51
|
58.37
|
1,512,540
|
|
|
5/2/2018
|
-7.80 / -7.00%
|
105.00
|
108.00
|
103.70
|
103.70
|
104.18
|
62.72
|
284,180
|
|
|
4/27/2018
|
-8.30 / -6.93%
|
116.00
|
119.70
|
111.50
|
111.50
|
113.41
|
67.44
|
953,420
|
|
|
4/26/2018
|
-9.00 / -6.99%
|
128.90
|
129.50
|
119.80
|
119.80
|
122.86
|
72.46
|
1,075,280
|
|
|
4/24/2018
|
+4.10 / +3.29%
|
124.70
|
129.50
|
118.00
|
128.80
|
126.09
|
77.91
|
642,240
|
|
|
4/23/2018
|
-9.30 / -6.94%
|
133.70
|
136.00
|
124.70
|
124.70
|
132.35
|
75.43
|
925,000
|
|
|
4/20/2018
|
+4.70 / +3.63%
|
128.20
|
134.00
|
128.20
|
134.00
|
130.75
|
81.05
|
947,250
|
|
|
4/19/2018
|
0.00 / 0.00%
|
130.80
|
132.20
|
128.10
|
129.30
|
130.20
|
78.21
|
1,152,430
|
|
|
4/18/2018
|
+1.30 / +1.02%
|
129.20
|
129.70
|
127.10
|
129.30
|
128.89
|
78.21
|
824,260
|
|
|
4/17/2018
|
+0.70 / +0.55%
|
127.00
|
128.60
|
124.00
|
128.00
|
126.28
|
77.42
|
977,590
|
|
|
4/16/2018
|
-0.70 / -0.55%
|
129.50
|
129.50
|
126.20
|
127.30
|
127.59
|
77.00
|
379,940
|
|
|
4/13/2018
|
-2.50 / -1.92%
|
132.00
|
132.00
|
126.00
|
128.00
|
128.09
|
77.42
|
696,120
|
|
|
4/12/2018
|
+4.00 / +3.16%
|
128.00
|
130.50
|
126.00
|
130.50
|
127.73
|
78.93
|
841,540
|
|
|
4/11/2018
|
-3.00 / -2.32%
|
131.50
|
132.50
|
126.50
|
126.50
|
129.80
|
76.51
|
922,390
|
|
|