|
|
Closing price on 5/7/2024
|
|
| Open |
75.40 |
| High |
76.30 |
| Low |
74.70 |
| Volume |
1,496,500 |
| Split-adjusted Price |
69.44 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
+1.50 / +2.01%
|
75.40
|
76.30
|
74.70
|
76.30
|
75.77
|
69.44
|
1,496,500
|
|
|
5/6/2024
|
+0.60 / +0.81%
|
74.50
|
75.20
|
74.50
|
74.80
|
74.88
|
68.07
|
890,300
|
|
|
5/3/2024
|
+0.30 / +0.41%
|
74.10
|
74.60
|
73.90
|
74.20
|
74.20
|
67.52
|
514,700
|
|
|
5/2/2024
|
+0.40 / +0.54%
|
73.00
|
74.30
|
73.00
|
73.90
|
73.55
|
67.25
|
692,000
|
|
|
4/26/2024
|
-0.50 / -0.68%
|
73.90
|
74.20
|
73.50
|
73.50
|
73.70
|
66.89
|
774,000
|
|
|
4/25/2024
|
-0.60 / -0.80%
|
74.60
|
74.90
|
74.00
|
74.00
|
74.29
|
67.34
|
808,500
|
|
|
4/24/2024
|
+0.40 / +0.54%
|
75.00
|
75.00
|
74.30
|
74.60
|
74.63
|
67.89
|
852,300
|
|
|
4/23/2024
|
-0.80 / -1.07%
|
75.50
|
75.50
|
74.00
|
74.20
|
74.71
|
67.52
|
474,500
|
|
|
4/22/2024
|
0.00 / 0.00%
|
75.20
|
75.60
|
74.90
|
75.00
|
75.10
|
68.25
|
845,200
|
|
|
4/19/2024
|
-0.10 / -0.13%
|
75.10
|
76.20
|
74.70
|
75.00
|
75.17
|
68.25
|
884,100
|
|
|
4/17/2024
|
-0.90 / -1.18%
|
76.20
|
76.50
|
75.10
|
75.10
|
75.67
|
68.34
|
686,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
76.20
|
76.90
|
75.00
|
76.00
|
75.90
|
69.16
|
1,116,000
|
|
|
4/15/2024
|
-3.70 / -4.64%
|
79.90
|
80.60
|
74.20
|
76.00
|
78.04
|
69.16
|
1,096,500
|
|
|
4/12/2024
|
+0.90 / +1.14%
|
79.00
|
79.80
|
78.80
|
79.70
|
79.23
|
72.53
|
360,000
|
|
|
4/11/2024
|
-0.40 / -0.51%
|
78.90
|
79.30
|
78.60
|
78.80
|
78.92
|
71.71
|
645,500
|
|
|
4/10/2024
|
-0.70 / -0.88%
|
79.90
|
80.50
|
79.20
|
79.20
|
79.69
|
72.07
|
687,900
|
|
|
4/9/2024
|
+0.10 / +0.13%
|
80.00
|
80.50
|
79.50
|
79.90
|
79.93
|
72.71
|
623,600
|
|
|
4/8/2024
|
-1.10 / -1.36%
|
81.00
|
81.00
|
79.80
|
79.80
|
80.47
|
72.62
|
675,700
|
|
|
4/5/2024
|
-0.60 / -0.74%
|
81.00
|
83.20
|
80.40
|
80.90
|
81.85
|
73.62
|
1,384,300
|
|
|
4/4/2024
|
-0.30 / -0.37%
|
82.00
|
82.40
|
81.10
|
81.50
|
81.74
|
74.17
|
751,900
|
|
|
4/3/2024
|
-0.70 / -0.85%
|
82.50
|
83.40
|
81.80
|
81.80
|
82.34
|
74.44
|
1,761,700
|
|
|
4/2/2024
|
+1.90 / +2.36%
|
80.40
|
82.60
|
79.90
|
82.50
|
81.26
|
75.08
|
1,742,200
|
|
|
4/1/2024
|
+0.40 / +0.50%
|
80.20
|
80.70
|
79.80
|
80.60
|
80.28
|
73.35
|
747,700
|
|
|
3/29/2024
|
-0.10 / -0.12%
|
80.60
|
81.20
|
80.20
|
80.20
|
80.59
|
72.98
|
616,400
|
|
|
3/28/2024
|
0.00 / 0.00%
|
80.40
|
80.70
|
79.90
|
80.30
|
80.16
|
73.08
|
774,800
|
|
|
3/27/2024
|
-0.40 / -0.50%
|
81.20
|
81.70
|
80.10
|
80.30
|
80.88
|
73.08
|
843,300
|
|
|
3/26/2024
|
+0.30 / +0.37%
|
80.50
|
80.90
|
80.00
|
80.70
|
80.38
|
73.44
|
596,500
|
|
|
3/25/2024
|
-0.10 / -0.12%
|
80.50
|
81.40
|
80.10
|
80.40
|
80.71
|
73.17
|
972,900
|
|
|
3/22/2024
|
-0.50 / -0.62%
|
81.00
|
81.50
|
80.40
|
80.50
|
80.72
|
73.26
|
1,235,000
|
|
|
3/21/2024
|
0.00 / 0.00%
|
81.90
|
81.90
|
80.50
|
81.00
|
80.98
|
73.71
|
938,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|