|
|
Closing price on 5/4/2026
|
|
| Open |
77.00 |
| High |
79.90 |
| Low |
76.20 |
| Volume |
1,660,000 |
| Split-adjusted Price |
76.50 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+1.30 / +1.73%
|
77.00
|
79.90
|
76.20
|
76.50
|
77.90
|
76.50
|
1,660,000
|
|
|
4/29/2026
|
+1.70 / +2.31%
|
73.50
|
75.40
|
73.00
|
75.20
|
74.23
|
75.20
|
1,268,600
|
|
|
4/28/2026
|
-4.80 / -6.13%
|
78.00
|
78.20
|
73.10
|
73.50
|
75.26
|
73.50
|
1,966,400
|
|
|
4/24/2026
|
+0.90 / +1.16%
|
77.60
|
80.00
|
77.50
|
78.30
|
78.87
|
78.30
|
1,193,000
|
|
|
4/23/2026
|
-0.70 / -0.90%
|
78.10
|
79.50
|
75.90
|
77.40
|
77.74
|
77.40
|
1,488,800
|
|
|
4/22/2026
|
-0.60 / -0.76%
|
79.00
|
79.80
|
78.10
|
78.10
|
78.45
|
78.10
|
760,600
|
|
|
4/21/2026
|
-0.50 / -0.63%
|
79.30
|
80.10
|
78.50
|
78.70
|
79.13
|
78.70
|
1,356,000
|
|
|
4/20/2026
|
-0.90 / -1.12%
|
80.00
|
81.30
|
79.00
|
79.20
|
79.82
|
79.20
|
1,205,300
|
|
|
4/17/2026
|
+1.70 / +2.17%
|
78.60
|
80.40
|
78.10
|
80.10
|
79.62
|
80.10
|
1,249,000
|
|
|
4/16/2026
|
-0.80 / -1.01%
|
79.20
|
80.20
|
78.10
|
78.40
|
78.63
|
78.40
|
1,169,300
|
|
|
4/15/2026
|
-0.10 / -0.13%
|
79.80
|
80.50
|
79.10
|
79.20
|
79.51
|
79.20
|
1,038,400
|
|
|
4/14/2026
|
-1.40 / -1.73%
|
81.00
|
81.60
|
79.10
|
79.30
|
79.92
|
79.30
|
1,205,900
|
|
|
4/13/2026
|
0.00 / 0.00%
|
81.20
|
82.20
|
80.60
|
80.70
|
81.30
|
80.70
|
948,300
|
|
|
4/10/2026
|
+2.30 / +2.93%
|
78.60
|
82.40
|
78.20
|
80.70
|
80.70
|
80.70
|
2,856,700
|
|
|
4/9/2026
|
-1.50 / -1.88%
|
79.90
|
79.90
|
78.10
|
78.40
|
78.75
|
78.40
|
1,161,600
|
|
|
4/8/2026
|
+2.60 / +3.36%
|
79.00
|
80.40
|
78.30
|
79.90
|
79.50
|
79.90
|
1,438,600
|
|
|
4/7/2026
|
-1.20 / -1.53%
|
78.50
|
79.40
|
75.80
|
77.30
|
77.57
|
77.30
|
1,236,400
|
|
|
4/6/2026
|
-1.20 / -1.51%
|
80.20
|
80.30
|
78.10
|
78.50
|
78.68
|
78.50
|
1,170,800
|
|
|
4/3/2026
|
+1.00 / +1.27%
|
80.00
|
80.90
|
79.60
|
79.70
|
80.23
|
79.70
|
1,931,200
|
|
|
4/2/2026
|
-1.30 / -1.63%
|
80.00
|
81.10
|
78.70
|
78.70
|
79.62
|
78.70
|
1,167,900
|
|
|
4/1/2026
|
+1.70 / +2.17%
|
80.00
|
81.30
|
79.60
|
80.00
|
80.36
|
80.00
|
1,876,800
|
|
|
3/31/2026
|
-2.50 / -3.09%
|
81.60
|
81.60
|
78.10
|
78.30
|
79.49
|
78.30
|
2,432,200
|
|
|
3/30/2026
|
-1.30 / -1.58%
|
82.10
|
83.20
|
80.40
|
80.80
|
81.57
|
80.80
|
2,027,000
|
|
|
3/27/2026
|
+1.80 / +2.24%
|
80.40
|
82.60
|
79.90
|
82.10
|
80.87
|
82.10
|
2,023,700
|
|
|
3/26/2026
|
-2.20 / -2.67%
|
83.00
|
83.00
|
79.80
|
80.30
|
80.65
|
80.30
|
1,290,400
|
|
|
3/25/2026
|
+1.80 / +2.23%
|
82.00
|
84.70
|
81.20
|
82.50
|
82.37
|
82.50
|
2,006,800
|
|
|
3/24/2026
|
+0.20 / +0.25%
|
82.00
|
82.70
|
78.80
|
80.70
|
80.62
|
80.70
|
1,892,400
|
|
|
3/23/2026
|
-1.50 / -1.83%
|
78.50
|
83.60
|
78.50
|
80.50
|
82.11
|
80.50
|
2,983,000
|
|
|
3/20/2026
|
-6.10 / -6.92%
|
88.10
|
88.80
|
82.00
|
82.00
|
83.35
|
82.00
|
3,154,900
|
|
|
3/19/2026
|
-3.60 / -3.93%
|
92.30
|
92.40
|
87.40
|
88.10
|
88.66
|
88.10
|
2,140,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|