|
Closing price on 6/13/2019
|
|
| Open |
99.90 |
| High |
102.50 |
| Low |
99.60 |
| Volume |
500,920 |
| Split-adjusted Price |
61.49 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2019
|
0.00 / 0.00%
|
99.90
|
102.50
|
99.60
|
101.50
|
100.33
|
61.49
|
500,920
|
|
|
6/12/2019
|
-2.50 / -2.40%
|
103.10
|
103.40
|
101.50
|
101.50
|
102.39
|
61.49
|
222,140
|
|
|
6/11/2019
|
+0.50 / +0.48%
|
103.50
|
104.10
|
102.10
|
104.00
|
103.56
|
63.00
|
433,360
|
|
|
6/10/2019
|
+0.50 / +0.49%
|
104.00
|
104.60
|
103.00
|
103.50
|
103.98
|
62.70
|
301,290
|
|
|
6/7/2019
|
+3.20 / +3.21%
|
101.00
|
103.00
|
99.80
|
103.00
|
100.69
|
62.40
|
653,140
|
|
|
6/6/2019
|
-2.20 / -2.16%
|
101.00
|
101.00
|
99.80
|
99.80
|
100.07
|
60.46
|
343,360
|
|
|
6/5/2019
|
0.00 / 0.00%
|
103.50
|
103.70
|
102.00
|
102.00
|
102.48
|
61.79
|
100,400
|
|
|
6/4/2019
|
+0.60 / +0.59%
|
101.40
|
103.00
|
100.00
|
102.00
|
101.51
|
61.79
|
247,500
|
|
|
6/3/2019
|
-2.90 / -2.78%
|
102.30
|
103.00
|
99.00
|
101.40
|
100.96
|
61.43
|
610,280
|
|
|
5/31/2019
|
-3.80 / -3.52%
|
106.50
|
107.80
|
104.30
|
104.30
|
106.11
|
63.18
|
370,420
|
|
|
5/30/2019
|
-0.60 / -0.55%
|
108.70
|
109.10
|
108.00
|
108.10
|
108.60
|
65.49
|
105,790
|
|
|
5/29/2019
|
+0.80 / +0.74%
|
107.90
|
108.90
|
107.50
|
108.70
|
108.25
|
65.85
|
254,400
|
|
|
5/28/2019
|
+0.20 / +0.19%
|
108.90
|
108.90
|
107.00
|
107.90
|
107.85
|
65.37
|
261,830
|
|
|
5/27/2019
|
+1.20 / +1.13%
|
107.00
|
108.10
|
106.50
|
107.70
|
107.51
|
65.24
|
196,160
|
|
|
5/24/2019
|
-2.60 / -2.38%
|
107.00
|
109.10
|
106.50
|
106.50
|
107.77
|
64.52
|
605,650
|
|
|
5/23/2019
|
-1.40 / -1.27%
|
110.00
|
110.50
|
107.50
|
109.10
|
108.85
|
66.09
|
469,570
|
|
|
5/22/2019
|
-1.00 / -0.90%
|
111.50
|
113.50
|
110.50
|
110.50
|
111.60
|
66.94
|
255,740
|
|
|
5/21/2019
|
-1.50 / -1.33%
|
113.00
|
113.20
|
111.30
|
111.50
|
112.34
|
67.55
|
496,200
|
|
|
5/20/2019
|
+2.80 / +2.54%
|
110.70
|
113.00
|
110.20
|
113.00
|
111.97
|
68.45
|
445,860
|
|
|
5/17/2019
|
+0.10 / +0.09%
|
111.00
|
111.40
|
110.20
|
110.20
|
110.68
|
66.76
|
291,760
|
|
|
5/16/2019
|
+0.10 / +0.09%
|
112.00
|
112.00
|
110.10
|
110.10
|
111.11
|
66.70
|
222,420
|
|
|
5/15/2019
|
+1.00 / +0.92%
|
109.00
|
110.80
|
109.00
|
110.00
|
110.16
|
66.64
|
308,570
|
|
|
5/14/2019
|
+2.40 / +2.25%
|
106.50
|
109.00
|
105.80
|
109.00
|
107.16
|
66.03
|
312,120
|
|
|
5/13/2019
|
-1.30 / -1.20%
|
108.00
|
108.00
|
106.50
|
106.60
|
106.95
|
64.58
|
343,910
|
|
|
5/10/2019
|
+1.30 / +1.22%
|
106.60
|
108.40
|
106.60
|
107.90
|
107.69
|
65.37
|
291,390
|
|
|
5/9/2019
|
-2.40 / -2.20%
|
109.00
|
109.00
|
106.40
|
106.60
|
107.26
|
64.58
|
379,300
|
|
|
5/8/2019
|
+0.50 / +0.46%
|
108.50
|
109.50
|
106.00
|
109.00
|
107.65
|
66.03
|
442,380
|
|
|
5/7/2019
|
+0.60 / +0.56%
|
108.80
|
109.80
|
108.00
|
108.50
|
108.79
|
65.73
|
405,770
|
|
|
5/6/2019
|
-4.60 / -4.09%
|
110.00
|
111.50
|
106.70
|
107.90
|
108.50
|
65.37
|
388,710
|
|
|
5/3/2019
|
-1.50 / -1.32%
|
112.30
|
113.90
|
111.50
|
112.50
|
112.36
|
68.15
|
208,380
|
|
|