|
Closing price on 6/1/2021
|
|
Open |
84.90 |
High |
84.90 |
Low |
83.60 |
Volume |
1,013,500 |
Split-adjusted Price |
57.81 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2021
|
+1.10 / +1.33%
|
84.90
|
84.90
|
83.60
|
83.70
|
84.20
|
57.81
|
1,013,500
|
|
5/31/2021
|
+0.60 / +0.73%
|
81.90
|
82.70
|
80.80
|
82.60
|
82.11
|
57.05
|
879,700
|
|
5/28/2021
|
+1.90 / +2.37%
|
81.10
|
82.40
|
80.50
|
82.00
|
81.41
|
56.63
|
685,400
|
|
5/27/2021
|
-1.80 / -2.20%
|
81.70
|
82.00
|
80.00
|
80.10
|
81.90
|
55.32
|
687,500
|
|
5/26/2021
|
-1.00 / -1.21%
|
82.20
|
82.70
|
81.90
|
81.90
|
82.14
|
56.57
|
414,400
|
|
5/25/2021
|
+0.90 / +1.10%
|
82.50
|
83.20
|
82.10
|
82.90
|
82.76
|
57.26
|
594,700
|
|
5/24/2021
|
+1.00 / +1.23%
|
81.60
|
82.50
|
81.30
|
82.00
|
81.30
|
56.63
|
504,600
|
|
5/21/2021
|
+0.20 / +0.25%
|
80.00
|
81.80
|
79.80
|
81.00
|
80.80
|
55.94
|
596,800
|
|
5/20/2021
|
-0.80 / -0.98%
|
81.80
|
81.80
|
80.30
|
80.80
|
80.84
|
55.81
|
714,400
|
|
5/19/2021
|
-0.40 / -0.49%
|
82.00
|
83.00
|
81.50
|
81.60
|
82.01
|
56.36
|
299,500
|
|
5/18/2021
|
-0.50 / -0.61%
|
82.80
|
83.00
|
81.30
|
82.00
|
81.30
|
56.63
|
1,096,100
|
|
5/17/2021
|
-1.60 / -1.90%
|
85.00
|
85.00
|
82.20
|
82.50
|
82.20
|
56.98
|
1,039,300
|
|
5/14/2021
|
-1.50 / -1.75%
|
85.10
|
85.60
|
83.50
|
84.10
|
84.34
|
58.08
|
850,800
|
|
5/13/2021
|
-0.80 / -0.93%
|
86.40
|
86.60
|
85.50
|
85.60
|
86.10
|
59.12
|
549,200
|
|
5/12/2021
|
+1.10 / +1.29%
|
85.50
|
86.40
|
85.10
|
86.40
|
85.76
|
59.67
|
616,200
|
|
5/11/2021
|
-0.70 / -0.81%
|
85.70
|
86.10
|
85.00
|
85.30
|
85.48
|
58.91
|
737,800
|
|
5/10/2021
|
+2.00 / +2.38%
|
83.50
|
86.00
|
83.00
|
86.00
|
84.60
|
59.40
|
763,900
|
|
5/7/2021
|
-0.90 / -1.06%
|
84.00
|
84.90
|
82.00
|
84.00
|
83.25
|
58.02
|
906,900
|
|
5/6/2021
|
-0.60 / -0.70%
|
85.80
|
85.80
|
84.40
|
84.90
|
84.96
|
58.64
|
911,300
|
|
5/5/2021
|
+2.20 / +2.64%
|
84.50
|
86.00
|
84.00
|
85.50
|
84.83
|
59.05
|
919,800
|
|
5/4/2021
|
-0.20 / -0.24%
|
83.00
|
83.30
|
82.00
|
83.30
|
82.93
|
57.53
|
930,600
|
|
4/29/2021
|
+1.60 / +1.95%
|
83.00
|
83.60
|
82.30
|
83.50
|
83.24
|
57.67
|
624,400
|
|
4/28/2021
|
+0.40 / +0.49%
|
81.50
|
82.50
|
81.10
|
81.90
|
81.84
|
56.57
|
631,900
|
|
4/27/2021
|
0.00 / 0.00%
|
81.50
|
82.00
|
80.20
|
81.50
|
81.31
|
56.29
|
791,100
|
|
4/26/2021
|
-4.50 / -5.23%
|
85.60
|
85.60
|
81.50
|
81.50
|
83.42
|
56.29
|
1,072,100
|
|
4/23/2021
|
+0.20 / +0.23%
|
85.70
|
86.00
|
84.00
|
86.00
|
84.92
|
59.40
|
849,600
|
|
4/22/2021
|
-2.20 / -2.50%
|
88.00
|
88.00
|
85.80
|
85.80
|
86.83
|
59.26
|
1,101,600
|
|
4/20/2021
|
+0.80 / +0.92%
|
87.50
|
89.00
|
87.10
|
88.00
|
88.15
|
60.78
|
1,410,500
|
|
4/19/2021
|
+1.20 / +1.40%
|
86.00
|
87.20
|
85.60
|
87.20
|
86.48
|
60.23
|
577,300
|
|
4/16/2021
|
0.00 / 0.00%
|
86.00
|
87.00
|
85.50
|
86.00
|
86.03
|
59.40
|
590,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|