|
|
Closing price on 5/25/2020
|
|
| Open |
73.90 |
| High |
74.10 |
| Low |
73.40 |
| Volume |
554,990 |
| Split-adjusted Price |
48.52 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-0.20 / -0.27%
|
73.90
|
74.10
|
73.40
|
73.70
|
73.76
|
48.52
|
554,990
|
|
|
5/22/2020
|
-1.10 / -1.47%
|
74.90
|
74.90
|
73.60
|
73.90
|
74.13
|
48.65
|
982,700
|
|
|
5/21/2020
|
+0.80 / +1.08%
|
74.50
|
75.60
|
74.00
|
75.00
|
74.94
|
49.38
|
952,810
|
|
|
5/20/2020
|
-0.60 / -0.80%
|
73.00
|
74.80
|
73.00
|
74.20
|
74.16
|
48.85
|
698,540
|
|
|
5/19/2020
|
+1.30 / +1.77%
|
75.40
|
75.40
|
74.10
|
74.80
|
74.94
|
49.25
|
1,144,660
|
|
|
5/18/2020
|
+2.60 / +3.67%
|
71.60
|
73.50
|
71.60
|
73.50
|
72.94
|
48.39
|
1,071,380
|
|
|
5/15/2020
|
-0.60 / -0.84%
|
72.90
|
73.00
|
70.90
|
70.90
|
71.67
|
46.68
|
904,360
|
|
|
5/14/2020
|
-0.90 / -1.24%
|
71.60
|
72.40
|
71.20
|
71.50
|
71.65
|
47.07
|
688,000
|
|
|
5/13/2020
|
-0.80 / -1.09%
|
73.00
|
73.90
|
72.00
|
72.40
|
72.65
|
47.67
|
991,060
|
|
|
5/12/2020
|
+0.20 / +0.27%
|
72.90
|
74.00
|
71.00
|
73.20
|
72.62
|
48.19
|
1,145,720
|
|
|
5/11/2020
|
+3.40 / +4.89%
|
70.00
|
73.00
|
70.00
|
73.00
|
71.49
|
48.06
|
1,084,850
|
|
|
5/8/2020
|
+0.90 / +1.31%
|
68.70
|
70.80
|
68.70
|
69.60
|
69.49
|
45.82
|
1,700,680
|
|
|
5/7/2020
|
+0.10 / +0.15%
|
68.60
|
69.50
|
67.70
|
68.70
|
68.46
|
45.23
|
705,710
|
|
|
5/6/2020
|
+3.10 / +4.73%
|
66.70
|
68.80
|
66.70
|
68.60
|
67.54
|
45.17
|
1,540,630
|
|
|
5/5/2020
|
+1.70 / +2.66%
|
65.00
|
65.50
|
64.00
|
65.50
|
64.90
|
43.12
|
652,830
|
|
|
5/4/2020
|
+0.40 / +0.63%
|
65.00
|
65.60
|
63.60
|
63.80
|
64.77
|
42.01
|
410,240
|
|
|
4/29/2020
|
+0.60 / +0.96%
|
63.00
|
64.20
|
63.00
|
63.40
|
63.59
|
41.74
|
623,860
|
|
|
4/28/2020
|
-1.40 / -2.18%
|
62.60
|
64.00
|
62.40
|
62.80
|
62.72
|
41.35
|
775,610
|
|
|
4/27/2020
|
-0.90 / -1.38%
|
65.10
|
65.90
|
64.00
|
64.20
|
64.79
|
42.27
|
476,510
|
|
|
4/24/2020
|
0.00 / 0.00%
|
65.80
|
66.00
|
64.70
|
65.10
|
65.17
|
42.86
|
583,010
|
|
|
4/23/2020
|
+1.60 / +2.52%
|
65.00
|
66.00
|
64.80
|
65.10
|
65.32
|
42.86
|
620,260
|
|
|
4/22/2020
|
-1.00 / -1.55%
|
61.00
|
64.60
|
61.00
|
63.50
|
62.96
|
41.81
|
829,590
|
|
|
4/21/2020
|
-4.30 / -6.25%
|
66.00
|
67.20
|
64.50
|
64.50
|
65.57
|
42.47
|
1,557,070
|
|
|
4/20/2020
|
+1.10 / +1.62%
|
68.00
|
69.00
|
67.10
|
68.80
|
68.14
|
45.30
|
1,227,520
|
|
|
4/17/2020
|
+0.30 / +0.45%
|
67.50
|
69.00
|
67.50
|
67.70
|
67.94
|
44.57
|
811,680
|
|
|
4/16/2020
|
+0.80 / +1.20%
|
66.60
|
68.00
|
65.80
|
67.40
|
66.99
|
44.38
|
717,400
|
|
|
4/15/2020
|
-0.40 / -0.60%
|
65.80
|
67.30
|
65.50
|
66.60
|
66.54
|
43.85
|
645,240
|
|
|
4/14/2020
|
-1.00 / -1.47%
|
67.00
|
67.30
|
65.40
|
67.00
|
66.15
|
44.11
|
1,273,310
|
|
|
4/13/2020
|
+0.90 / +1.34%
|
68.20
|
69.50
|
67.50
|
68.00
|
68.79
|
44.77
|
1,048,800
|
|
|
4/10/2020
|
+0.10 / +0.15%
|
66.00
|
67.50
|
65.00
|
67.10
|
66.41
|
44.18
|
944,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|