|
|
Closing price on 6/15/2018
|
|
| Open |
94.00 |
| High |
95.90 |
| Low |
94.00 |
| Volume |
424,790 |
| Split-adjusted Price |
58.01 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2018
|
+1.90 / +2.02%
|
94.00
|
95.90
|
94.00
|
95.90
|
94.93
|
58.01
|
424,790
|
|
|
6/14/2018
|
-2.60 / -2.69%
|
97.00
|
98.00
|
94.00
|
94.00
|
95.81
|
56.86
|
441,200
|
|
|
6/13/2018
|
+4.40 / +4.77%
|
93.00
|
96.60
|
93.00
|
96.60
|
94.83
|
58.43
|
581,410
|
|
|
6/12/2018
|
-5.00 / -5.14%
|
95.60
|
96.80
|
91.00
|
92.20
|
93.37
|
55.77
|
975,270
|
|
|
6/11/2018
|
-0.30 / -0.31%
|
96.00
|
99.90
|
95.10
|
97.20
|
98.29
|
58.79
|
580,500
|
|
|
6/8/2018
|
-2.10 / -2.11%
|
99.50
|
101.00
|
96.00
|
97.50
|
97.72
|
58.97
|
886,300
|
|
|
6/7/2018
|
-3.30 / -3.21%
|
103.00
|
103.00
|
97.00
|
99.60
|
99.54
|
60.24
|
1,220,730
|
|
|
6/6/2018
|
+4.20 / +4.26%
|
101.00
|
103.30
|
99.00
|
102.90
|
101.26
|
62.24
|
610,180
|
|
|
6/5/2018
|
+6.40 / +6.93%
|
92.00
|
98.70
|
91.90
|
98.70
|
97.01
|
59.70
|
1,375,130
|
|
|
6/4/2018
|
-0.20 / -0.22%
|
92.90
|
93.60
|
91.00
|
92.30
|
92.27
|
55.83
|
948,070
|
|
|
6/1/2018
|
+2.10 / +2.32%
|
92.00
|
93.30
|
91.50
|
92.50
|
92.33
|
55.95
|
676,500
|
|
|
5/31/2018
|
+1.10 / +1.23%
|
91.00
|
93.00
|
90.40
|
90.40
|
91.53
|
54.68
|
1,078,930
|
|
|
5/30/2018
|
-6.70 / -6.98%
|
96.00
|
96.00
|
89.30
|
89.30
|
90.14
|
54.01
|
1,176,750
|
|
|
5/29/2018
|
-2.00 / -2.04%
|
91.20
|
99.90
|
91.20
|
96.00
|
92.90
|
58.07
|
1,241,130
|
|
|
5/28/2018
|
-7.30 / -6.93%
|
98.00
|
100.00
|
98.00
|
98.00
|
98.13
|
59.28
|
479,870
|
|
|
5/25/2018
|
-7.90 / -6.98%
|
110.00
|
111.00
|
105.30
|
105.30
|
106.98
|
63.69
|
479,980
|
|
|
5/24/2018
|
-0.10 / -0.09%
|
113.50
|
115.10
|
108.10
|
113.20
|
112.56
|
68.47
|
285,680
|
|
|
5/23/2018
|
+7.40 / +6.99%
|
105.50
|
113.30
|
105.00
|
113.30
|
108.23
|
68.53
|
600,060
|
|
|
5/22/2018
|
-2.60 / -2.40%
|
108.00
|
110.50
|
102.20
|
105.90
|
106.78
|
64.05
|
584,230
|
|
|
5/21/2018
|
-6.50 / -5.65%
|
117.50
|
117.50
|
108.50
|
108.50
|
113.20
|
65.63
|
441,810
|
|
|
5/18/2018
|
-1.00 / -0.86%
|
116.00
|
117.00
|
109.10
|
115.00
|
114.15
|
69.56
|
780,910
|
|
|
5/17/2018
|
-3.70 / -3.09%
|
121.00
|
122.00
|
116.00
|
116.00
|
118.96
|
70.16
|
403,650
|
|
|
5/16/2018
|
+1.10 / +0.93%
|
116.00
|
120.20
|
116.00
|
119.70
|
118.73
|
72.40
|
606,740
|
|
|
5/15/2018
|
+0.60 / +0.51%
|
119.00
|
121.50
|
118.60
|
118.60
|
119.94
|
71.74
|
678,850
|
|
|
5/14/2018
|
+6.90 / +6.21%
|
111.20
|
118.00
|
111.20
|
118.00
|
113.80
|
71.37
|
617,860
|
|
|
5/11/2018
|
+6.10 / +5.81%
|
105.00
|
111.10
|
102.50
|
111.10
|
106.35
|
67.20
|
835,690
|
|
|
5/10/2018
|
-2.50 / -2.33%
|
110.10
|
112.50
|
105.00
|
105.00
|
109.46
|
63.51
|
879,660
|
|
|
5/9/2018
|
+4.50 / +4.37%
|
104.00
|
109.80
|
103.50
|
107.50
|
106.24
|
65.02
|
990,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|