|
Closing price on 5/30/2019
|
|
| Open |
108.70 |
| High |
109.10 |
| Low |
108.00 |
| Volume |
105,790 |
| Split-adjusted Price |
69.57 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.60 / -0.55%
|
108.70
|
109.10
|
108.00
|
108.10
|
108.60
|
69.57
|
105,790
|
|
|
5/29/2019
|
+0.80 / +0.74%
|
107.90
|
108.90
|
107.50
|
108.70
|
108.25
|
69.96
|
254,400
|
|
|
5/28/2019
|
+0.20 / +0.19%
|
108.90
|
108.90
|
107.00
|
107.90
|
107.85
|
69.44
|
261,830
|
|
|
5/27/2019
|
+1.20 / +1.13%
|
107.00
|
108.10
|
106.50
|
107.70
|
107.51
|
69.31
|
196,160
|
|
|
5/24/2019
|
-2.60 / -2.38%
|
107.00
|
109.10
|
106.50
|
106.50
|
107.77
|
68.54
|
605,650
|
|
|
5/23/2019
|
-1.40 / -1.27%
|
110.00
|
110.50
|
107.50
|
109.10
|
108.85
|
70.22
|
469,570
|
|
|
5/22/2019
|
-1.00 / -0.90%
|
111.50
|
113.50
|
110.50
|
110.50
|
111.60
|
71.12
|
255,740
|
|
|
5/21/2019
|
-1.50 / -1.33%
|
113.00
|
113.20
|
111.30
|
111.50
|
112.34
|
71.76
|
496,200
|
|
|
5/20/2019
|
+2.80 / +2.54%
|
110.70
|
113.00
|
110.20
|
113.00
|
111.97
|
72.73
|
445,860
|
|
|
5/17/2019
|
+0.10 / +0.09%
|
111.00
|
111.40
|
110.20
|
110.20
|
110.68
|
70.92
|
291,760
|
|
|
5/16/2019
|
+0.10 / +0.09%
|
112.00
|
112.00
|
110.10
|
110.10
|
111.11
|
70.86
|
222,420
|
|
|
5/15/2019
|
+1.00 / +0.92%
|
109.00
|
110.80
|
109.00
|
110.00
|
110.16
|
70.79
|
308,570
|
|
|
5/14/2019
|
+2.40 / +2.25%
|
106.50
|
109.00
|
105.80
|
109.00
|
107.16
|
70.15
|
312,120
|
|
|
5/13/2019
|
-1.30 / -1.20%
|
108.00
|
108.00
|
106.50
|
106.60
|
106.95
|
68.61
|
343,910
|
|
|
5/10/2019
|
+1.30 / +1.22%
|
106.60
|
108.40
|
106.60
|
107.90
|
107.69
|
69.44
|
291,390
|
|
|
5/9/2019
|
-2.40 / -2.20%
|
109.00
|
109.00
|
106.40
|
106.60
|
107.26
|
68.61
|
379,300
|
|
|
5/8/2019
|
+0.50 / +0.46%
|
108.50
|
109.50
|
106.00
|
109.00
|
107.65
|
70.15
|
442,380
|
|
|
5/7/2019
|
+0.60 / +0.56%
|
108.80
|
109.80
|
108.00
|
108.50
|
108.79
|
69.83
|
405,770
|
|
|
5/6/2019
|
-4.60 / -4.09%
|
110.00
|
111.50
|
106.70
|
107.90
|
108.50
|
69.44
|
388,710
|
|
|
5/3/2019
|
-1.50 / -1.32%
|
112.30
|
113.90
|
111.50
|
112.50
|
112.36
|
72.40
|
208,380
|
|
|
5/2/2019
|
+1.20 / +1.06%
|
112.00
|
114.50
|
111.90
|
114.00
|
113.30
|
73.37
|
229,350
|
|
|
4/26/2019
|
-0.20 / -0.18%
|
112.20
|
113.50
|
112.00
|
112.80
|
112.85
|
72.60
|
155,140
|
|
|
4/25/2019
|
+0.80 / +0.71%
|
112.20
|
113.80
|
111.70
|
113.00
|
112.34
|
72.73
|
310,480
|
|
|
4/24/2019
|
0.00 / 0.00%
|
112.00
|
114.90
|
112.00
|
112.20
|
113.82
|
72.21
|
451,460
|
|
|
4/23/2019
|
+3.60 / +3.31%
|
110.00
|
112.90
|
109.50
|
112.20
|
111.43
|
72.21
|
743,710
|
|
|
4/22/2019
|
+2.40 / +2.26%
|
106.30
|
110.00
|
106.20
|
108.60
|
107.44
|
69.89
|
415,660
|
|
|
4/19/2019
|
+0.60 / +0.57%
|
107.00
|
107.60
|
105.90
|
106.20
|
106.68
|
68.35
|
221,520
|
|
|
4/18/2019
|
-1.20 / -1.12%
|
106.50
|
107.00
|
105.30
|
105.60
|
105.81
|
67.96
|
265,360
|
|
|
4/17/2019
|
+1.50 / +1.42%
|
105.40
|
107.90
|
105.40
|
106.80
|
106.88
|
68.73
|
764,240
|
|
|
4/16/2019
|
-1.20 / -1.13%
|
105.00
|
105.80
|
104.00
|
105.30
|
105.11
|
67.77
|
303,000
|
|
|