|
Closing price on 5/8/2020
|
|
Open |
68.70 |
High |
70.80 |
Low |
68.70 |
Volume |
1,700,680 |
Split-adjusted Price |
45.82 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2020
|
+0.90 / +1.31%
|
68.70
|
70.80
|
68.70
|
69.60
|
69.49
|
45.82
|
1,700,680
|
|
5/7/2020
|
+0.10 / +0.15%
|
68.60
|
69.50
|
67.70
|
68.70
|
68.46
|
45.23
|
705,710
|
|
5/6/2020
|
+3.10 / +4.73%
|
66.70
|
68.80
|
66.70
|
68.60
|
67.54
|
45.17
|
1,540,630
|
|
5/5/2020
|
+1.70 / +2.66%
|
65.00
|
65.50
|
64.00
|
65.50
|
64.90
|
43.12
|
652,830
|
|
5/4/2020
|
+0.40 / +0.63%
|
65.00
|
65.60
|
63.60
|
63.80
|
64.77
|
42.01
|
410,240
|
|
4/29/2020
|
+0.60 / +0.96%
|
63.00
|
64.20
|
63.00
|
63.40
|
63.59
|
41.74
|
623,860
|
|
4/28/2020
|
-1.40 / -2.18%
|
62.60
|
64.00
|
62.40
|
62.80
|
62.72
|
41.35
|
775,610
|
|
4/27/2020
|
-0.90 / -1.38%
|
65.10
|
65.90
|
64.00
|
64.20
|
64.79
|
42.27
|
476,510
|
|
4/24/2020
|
0.00 / 0.00%
|
65.80
|
66.00
|
64.70
|
65.10
|
65.17
|
42.86
|
583,010
|
|
4/23/2020
|
+1.60 / +2.52%
|
65.00
|
66.00
|
64.80
|
65.10
|
65.32
|
42.86
|
620,260
|
|
4/22/2020
|
-1.00 / -1.55%
|
61.00
|
64.60
|
61.00
|
63.50
|
62.96
|
41.81
|
829,590
|
|
4/21/2020
|
-4.30 / -6.25%
|
66.00
|
67.20
|
64.50
|
64.50
|
65.57
|
42.47
|
1,557,070
|
|
4/20/2020
|
+1.10 / +1.62%
|
68.00
|
69.00
|
67.10
|
68.80
|
68.14
|
45.30
|
1,227,520
|
|
4/17/2020
|
+0.30 / +0.45%
|
67.50
|
69.00
|
67.50
|
67.70
|
67.94
|
44.57
|
811,680
|
|
4/16/2020
|
+0.80 / +1.20%
|
66.60
|
68.00
|
65.80
|
67.40
|
66.99
|
44.38
|
717,400
|
|
4/15/2020
|
-0.40 / -0.60%
|
65.80
|
67.30
|
65.50
|
66.60
|
66.54
|
43.85
|
645,240
|
|
4/14/2020
|
-1.00 / -1.47%
|
67.00
|
67.30
|
65.40
|
67.00
|
66.15
|
44.11
|
1,273,310
|
|
4/13/2020
|
+0.90 / +1.34%
|
68.20
|
69.50
|
67.50
|
68.00
|
68.79
|
44.77
|
1,048,800
|
|
4/10/2020
|
+0.10 / +0.15%
|
66.00
|
67.50
|
65.00
|
67.10
|
66.41
|
44.18
|
944,260
|
|
4/9/2020
|
+4.30 / +6.86%
|
63.40
|
67.00
|
63.10
|
67.00
|
65.64
|
44.11
|
1,506,780
|
|
4/8/2020
|
-0.20 / -0.32%
|
61.30
|
62.80
|
60.80
|
62.70
|
61.87
|
41.28
|
869,540
|
|
4/7/2020
|
-0.10 / -0.16%
|
63.90
|
63.90
|
61.80
|
62.90
|
62.62
|
41.41
|
945,030
|
|
4/6/2020
|
+3.80 / +6.42%
|
62.00
|
63.00
|
61.00
|
63.00
|
61.95
|
41.48
|
1,513,290
|
|
4/3/2020
|
+3.10 / +5.53%
|
60.00
|
60.00
|
57.50
|
59.20
|
58.96
|
38.98
|
1,147,360
|
|
4/1/2020
|
+1.30 / +2.37%
|
54.70
|
57.60
|
54.70
|
56.10
|
55.89
|
36.94
|
577,930
|
|
3/31/2020
|
+0.20 / +0.37%
|
57.70
|
57.70
|
54.00
|
54.80
|
55.16
|
36.08
|
414,540
|
|
3/30/2020
|
-3.60 / -6.19%
|
54.90
|
55.40
|
54.50
|
54.60
|
54.89
|
35.95
|
556,090
|
|
3/27/2020
|
-0.50 / -0.85%
|
58.70
|
59.10
|
57.10
|
58.20
|
58.09
|
38.32
|
484,150
|
|
3/26/2020
|
-1.40 / -2.33%
|
60.00
|
60.40
|
58.50
|
58.70
|
59.53
|
38.65
|
564,130
|
|
3/25/2020
|
+3.90 / +6.94%
|
59.30
|
60.10
|
58.20
|
60.10
|
59.44
|
39.57
|
1,074,610
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|