|
|
Closing price on 5/8/2018
|
|
| Open |
103.50 |
| High |
106.00 |
| Low |
102.00 |
| Volume |
798,500 |
| Split-adjusted Price |
62.30 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-0.50 / -0.48%
|
103.50
|
106.00
|
102.00
|
103.00
|
104.24
|
62.30
|
798,500
|
|
|
5/7/2018
|
+5.50 / +5.61%
|
101.00
|
103.50
|
98.70
|
103.50
|
101.11
|
62.60
|
526,370
|
|
|
5/4/2018
|
+1.50 / +1.55%
|
98.00
|
101.80
|
96.60
|
98.00
|
98.70
|
59.28
|
686,180
|
|
|
5/3/2018
|
-7.20 / -6.94%
|
96.50
|
100.00
|
96.50
|
96.50
|
96.51
|
58.37
|
1,512,540
|
|
|
5/2/2018
|
-7.80 / -7.00%
|
105.00
|
108.00
|
103.70
|
103.70
|
104.18
|
62.72
|
284,180
|
|
|
4/27/2018
|
-8.30 / -6.93%
|
116.00
|
119.70
|
111.50
|
111.50
|
113.41
|
67.44
|
953,420
|
|
|
4/26/2018
|
-9.00 / -6.99%
|
128.90
|
129.50
|
119.80
|
119.80
|
122.86
|
72.46
|
1,075,280
|
|
|
4/24/2018
|
+4.10 / +3.29%
|
124.70
|
129.50
|
118.00
|
128.80
|
126.09
|
77.91
|
642,240
|
|
|
4/23/2018
|
-9.30 / -6.94%
|
133.70
|
136.00
|
124.70
|
124.70
|
132.35
|
75.43
|
925,000
|
|
|
4/20/2018
|
+4.70 / +3.63%
|
128.20
|
134.00
|
128.20
|
134.00
|
130.75
|
81.05
|
947,250
|
|
|
4/19/2018
|
0.00 / 0.00%
|
130.80
|
132.20
|
128.10
|
129.30
|
130.20
|
78.21
|
1,152,430
|
|
|
4/18/2018
|
+1.30 / +1.02%
|
129.20
|
129.70
|
127.10
|
129.30
|
128.89
|
78.21
|
824,260
|
|
|
4/17/2018
|
+0.70 / +0.55%
|
127.00
|
128.60
|
124.00
|
128.00
|
126.28
|
77.42
|
977,590
|
|
|
4/16/2018
|
-0.70 / -0.55%
|
129.50
|
129.50
|
126.20
|
127.30
|
127.59
|
77.00
|
379,940
|
|
|
4/13/2018
|
-2.50 / -1.92%
|
132.00
|
132.00
|
126.00
|
128.00
|
128.09
|
77.42
|
696,120
|
|
|
4/12/2018
|
+4.00 / +3.16%
|
128.00
|
130.50
|
126.00
|
130.50
|
127.73
|
78.93
|
841,540
|
|
|
4/11/2018
|
-3.00 / -2.32%
|
131.50
|
132.50
|
126.50
|
126.50
|
129.80
|
76.51
|
922,390
|
|
|
4/10/2018
|
-0.30 / -0.23%
|
130.00
|
131.50
|
129.50
|
129.50
|
130.37
|
78.33
|
744,310
|
|
|
4/9/2018
|
0.00 / 0.00%
|
128.10
|
131.00
|
128.00
|
129.80
|
129.52
|
78.51
|
557,850
|
|
|
4/6/2018
|
-0.10 / -0.08%
|
130.00
|
132.90
|
128.50
|
129.80
|
129.24
|
78.51
|
327,230
|
|
|
4/5/2018
|
-0.10 / -0.08%
|
130.00
|
131.00
|
126.60
|
129.90
|
127.86
|
78.57
|
1,029,020
|
|
|
4/4/2018
|
-3.00 / -2.26%
|
134.90
|
135.00
|
129.00
|
130.00
|
132.31
|
78.63
|
851,340
|
|
|
4/3/2018
|
-3.10 / -2.28%
|
136.10
|
136.10
|
133.00
|
133.00
|
134.05
|
80.45
|
858,610
|
|
|
4/2/2018
|
+4.70 / +3.58%
|
132.00
|
136.40
|
131.70
|
136.10
|
134.99
|
82.32
|
811,810
|
|
|
3/30/2018
|
+4.90 / +3.87%
|
127.00
|
131.70
|
126.50
|
131.40
|
130.28
|
79.48
|
636,010
|
|
|
3/29/2018
|
-0.50 / -0.39%
|
127.00
|
127.20
|
125.50
|
126.50
|
126.30
|
76.51
|
254,020
|
|
|
3/28/2018
|
+0.20 / +0.16%
|
126.90
|
127.50
|
125.50
|
127.00
|
126.67
|
76.82
|
420,920
|
|
|
3/27/2018
|
-2.80 / -2.16%
|
132.00
|
133.00
|
125.80
|
126.80
|
129.38
|
76.70
|
854,590
|
|
|
3/26/2018
|
-1.30 / -0.99%
|
130.00
|
135.80
|
129.60
|
129.60
|
131.73
|
78.39
|
960,430
|
|
|
3/23/2018
|
-2.90 / -2.17%
|
129.50
|
132.00
|
128.50
|
130.90
|
130.27
|
79.18
|
722,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|