|
|
Closing price on 5/31/2022
|
|
| Open |
110.80 |
| High |
117.70 |
| Low |
109.50 |
| Volume |
2,358,100 |
| Split-adjusted Price |
83.86 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+7.70 / +7.00%
|
110.80
|
117.70
|
109.50
|
117.70
|
116.01
|
83.86
|
2,358,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
111.70
|
112.30
|
109.80
|
110.00
|
110.80
|
78.37
|
940,700
|
|
|
5/27/2022
|
+2.40 / +2.23%
|
108.50
|
111.20
|
108.50
|
110.00
|
109.86
|
78.37
|
404,700
|
|
|
5/26/2022
|
-0.80 / -0.74%
|
110.00
|
111.20
|
106.00
|
107.60
|
109.34
|
76.66
|
565,300
|
|
|
5/25/2022
|
+2.60 / +2.46%
|
106.30
|
108.40
|
105.80
|
108.40
|
107.29
|
77.23
|
764,900
|
|
|
5/24/2022
|
+2.30 / +2.22%
|
103.50
|
106.90
|
102.60
|
105.80
|
104.86
|
75.38
|
840,400
|
|
|
5/23/2022
|
-1.00 / -0.96%
|
105.50
|
105.70
|
102.80
|
103.50
|
104.64
|
73.74
|
541,100
|
|
|
5/20/2022
|
-1.30 / -1.23%
|
105.50
|
106.70
|
103.60
|
104.50
|
105.08
|
74.45
|
292,900
|
|
|
5/19/2022
|
+0.80 / +0.76%
|
99.50
|
106.50
|
99.50
|
105.80
|
103.95
|
75.38
|
1,176,600
|
|
|
5/18/2022
|
+4.10 / +4.06%
|
101.00
|
106.40
|
100.30
|
105.00
|
104.10
|
74.81
|
909,900
|
|
|
5/17/2022
|
+5.90 / +6.21%
|
95.00
|
100.90
|
94.00
|
100.90
|
98.01
|
71.89
|
516,700
|
|
|
5/16/2022
|
-5.00 / -5.00%
|
103.00
|
103.60
|
95.00
|
95.00
|
99.62
|
67.68
|
955,900
|
|
|
5/13/2022
|
-5.60 / -5.30%
|
104.30
|
106.50
|
100.00
|
100.00
|
102.89
|
71.25
|
899,400
|
|
|
5/12/2022
|
-3.30 / -3.03%
|
108.00
|
108.00
|
103.60
|
105.60
|
105.93
|
75.24
|
833,900
|
|
|
5/11/2022
|
+0.90 / +0.83%
|
107.30
|
109.50
|
106.00
|
108.90
|
107.46
|
77.59
|
328,500
|
|
|
5/10/2022
|
+3.10 / +2.96%
|
100.50
|
108.10
|
100.00
|
108.00
|
104.13
|
76.95
|
645,200
|
|
|
5/9/2022
|
-4.90 / -4.46%
|
109.00
|
109.00
|
103.00
|
104.90
|
105.19
|
74.74
|
571,900
|
|
|
5/6/2022
|
+0.40 / +0.37%
|
106.50
|
109.90
|
106.50
|
109.80
|
109.10
|
78.23
|
576,300
|
|
|
5/5/2022
|
+1.40 / +1.30%
|
111.00
|
111.00
|
108.90
|
109.40
|
109.74
|
77.94
|
351,200
|
|
|
5/4/2022
|
+2.00 / +1.89%
|
107.60
|
110.00
|
107.20
|
108.00
|
109.01
|
76.95
|
521,100
|
|
|
4/29/2022
|
-1.70 / -1.58%
|
107.00
|
108.40
|
105.00
|
106.00
|
106.73
|
75.52
|
548,300
|
|
|
4/28/2022
|
-3.30 / -2.97%
|
110.30
|
110.30
|
107.70
|
107.70
|
108.73
|
76.73
|
215,400
|
|
|
4/27/2022
|
+2.00 / +1.83%
|
105.00
|
111.50
|
104.00
|
111.00
|
107.34
|
79.08
|
789,600
|
|
|
4/26/2022
|
+4.50 / +4.31%
|
102.00
|
109.00
|
98.10
|
109.00
|
103.02
|
77.66
|
669,700
|
|
|
4/25/2022
|
-7.80 / -6.95%
|
109.00
|
112.30
|
104.50
|
104.50
|
106.87
|
74.45
|
684,200
|
|
|
4/22/2022
|
+7.30 / +6.95%
|
105.10
|
112.30
|
100.00
|
112.30
|
105.93
|
80.01
|
1,341,800
|
|
|
4/21/2022
|
-1.60 / -1.50%
|
104.00
|
108.30
|
103.00
|
105.00
|
105.86
|
74.81
|
1,072,500
|
|
|
4/20/2022
|
-7.30 / -6.41%
|
113.60
|
113.60
|
106.50
|
106.60
|
110.15
|
75.95
|
1,409,200
|
|
|
4/19/2022
|
-1.40 / -1.21%
|
117.50
|
117.50
|
113.90
|
113.90
|
115.51
|
81.15
|
676,400
|
|
|
4/18/2022
|
+0.20 / +0.17%
|
116.80
|
117.90
|
114.20
|
115.30
|
115.88
|
82.15
|
848,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|