|
Closing price on 6/19/2023
|
|
| Open |
95.70 |
| High |
96.90 |
| Low |
95.20 |
| Volume |
637,900 |
| Split-adjusted Price |
69.68 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-0.30 / -0.31%
|
95.70
|
96.90
|
95.20
|
95.20
|
95.96
|
69.68
|
637,900
|
|
|
6/16/2023
|
-1.10 / -1.14%
|
97.20
|
97.40
|
95.50
|
95.50
|
96.21
|
69.90
|
589,800
|
|
|
6/15/2023
|
+2.00 / +2.11%
|
94.90
|
97.80
|
94.70
|
96.60
|
96.42
|
70.70
|
1,349,100
|
|
|
6/14/2023
|
+0.60 / +0.64%
|
94.10
|
95.70
|
94.10
|
94.60
|
94.82
|
69.24
|
760,100
|
|
|
6/13/2023
|
+0.10 / +0.11%
|
94.30
|
94.40
|
93.60
|
94.00
|
93.91
|
68.80
|
582,100
|
|
|
6/12/2023
|
+0.20 / +0.21%
|
94.40
|
94.40
|
92.90
|
93.90
|
93.41
|
68.73
|
490,200
|
|
|
6/9/2023
|
+0.10 / +0.11%
|
93.60
|
94.10
|
93.20
|
93.70
|
93.69
|
68.58
|
288,800
|
|
|
6/8/2023
|
-0.90 / -0.95%
|
95.00
|
95.20
|
93.30
|
93.60
|
94.06
|
68.51
|
632,000
|
|
|
6/7/2023
|
-0.60 / -0.63%
|
95.20
|
95.50
|
93.80
|
94.50
|
94.37
|
69.16
|
706,700
|
|
|
6/6/2023
|
+1.10 / +1.17%
|
94.50
|
95.80
|
94.30
|
95.10
|
94.97
|
69.60
|
837,700
|
|
|
6/5/2023
|
+2.00 / +2.17%
|
92.60
|
94.00
|
92.60
|
94.00
|
93.45
|
68.80
|
521,600
|
|
|
6/2/2023
|
0.00 / 0.00%
|
92.30
|
92.80
|
92.00
|
92.00
|
92.21
|
67.34
|
574,800
|
|
|
6/1/2023
|
-0.80 / -0.86%
|
93.50
|
93.50
|
92.00
|
92.00
|
92.34
|
67.34
|
548,100
|
|
|
5/31/2023
|
-0.10 / -0.11%
|
92.80
|
93.20
|
92.80
|
92.80
|
92.89
|
67.92
|
405,400
|
|
|
5/30/2023
|
-0.90 / -0.96%
|
93.80
|
94.00
|
92.80
|
92.90
|
93.27
|
67.99
|
586,500
|
|
|
5/29/2023
|
+0.10 / +0.11%
|
94.00
|
94.40
|
93.50
|
93.80
|
93.84
|
68.65
|
415,700
|
|
|
5/26/2023
|
-1.00 / -1.06%
|
95.40
|
95.40
|
93.50
|
93.70
|
94.13
|
68.58
|
428,800
|
|
|
5/25/2023
|
+2.20 / +2.38%
|
93.00
|
94.80
|
92.50
|
94.70
|
93.80
|
69.31
|
611,300
|
|
|
5/24/2023
|
-0.70 / -0.75%
|
93.70
|
93.70
|
92.50
|
92.50
|
92.98
|
67.70
|
413,900
|
|
|
5/23/2023
|
-1.50 / -1.58%
|
94.90
|
94.90
|
93.10
|
93.20
|
93.66
|
68.21
|
435,400
|
|
|
5/22/2023
|
-0.20 / -0.21%
|
95.50
|
95.60
|
94.00
|
94.70
|
94.69
|
69.31
|
359,100
|
|
|
5/19/2023
|
+1.90 / +2.04%
|
93.20
|
95.50
|
93.10
|
94.90
|
94.44
|
69.46
|
861,600
|
|
|
5/18/2023
|
+1.10 / +1.20%
|
92.00
|
93.50
|
91.80
|
93.00
|
92.46
|
68.07
|
502,900
|
|
|
5/17/2023
|
-0.50 / -0.54%
|
92.50
|
93.00
|
91.80
|
91.90
|
92.14
|
67.26
|
329,100
|
|
|
5/16/2023
|
+0.20 / +0.22%
|
93.00
|
93.20
|
92.20
|
92.40
|
92.70
|
67.63
|
291,700
|
|
|
5/15/2023
|
-0.30 / -0.32%
|
93.00
|
93.90
|
92.20
|
92.20
|
92.95
|
67.48
|
434,900
|
|
|
5/12/2023
|
+0.30 / +0.33%
|
92.00
|
92.80
|
92.00
|
92.50
|
92.23
|
67.70
|
263,300
|
|
|
5/11/2023
|
-1.00 / -1.07%
|
93.50
|
93.80
|
92.20
|
92.20
|
92.62
|
67.48
|
407,300
|
|
|
5/10/2023
|
-0.90 / -0.96%
|
94.60
|
94.60
|
92.80
|
93.20
|
93.32
|
68.21
|
247,500
|
|
|
5/9/2023
|
+1.00 / +1.07%
|
93.50
|
94.70
|
93.50
|
94.10
|
94.35
|
68.87
|
276,600
|
|
|