|
|
Closing price on 6/21/2022
|
|
| Open |
124.00 |
| High |
127.30 |
| Low |
116.00 |
| Volume |
2,345,500 |
| Split-adjusted Price |
85.14 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-5.20 / -4.17%
|
124.00
|
127.30
|
116.00
|
119.50
|
120.27
|
85.14
|
2,345,500
|
|
|
6/20/2022
|
-9.30 / -6.94%
|
131.00
|
132.00
|
124.70
|
124.70
|
127.88
|
88.85
|
2,117,900
|
|
|
6/17/2022
|
+6.00 / +4.69%
|
125.00
|
134.00
|
124.50
|
134.00
|
129.92
|
95.47
|
1,658,000
|
|
|
6/16/2022
|
+4.00 / +3.23%
|
125.10
|
131.90
|
122.80
|
128.00
|
129.04
|
91.20
|
2,330,800
|
|
|
6/15/2022
|
-2.00 / -1.59%
|
124.00
|
128.10
|
120.80
|
124.00
|
123.94
|
88.35
|
2,223,400
|
|
|
6/14/2022
|
+8.00 / +6.78%
|
120.00
|
126.00
|
118.10
|
126.00
|
121.79
|
89.77
|
1,357,700
|
|
|
6/13/2022
|
-0.70 / -0.59%
|
115.00
|
122.10
|
114.50
|
118.00
|
118.28
|
84.07
|
1,737,200
|
|
|
6/10/2022
|
-8.90 / -6.97%
|
126.50
|
127.60
|
118.70
|
118.70
|
124.15
|
84.57
|
2,455,800
|
|
|
6/9/2022
|
-1.30 / -1.01%
|
128.90
|
130.20
|
127.20
|
127.60
|
128.73
|
90.91
|
1,293,800
|
|
|
6/8/2022
|
-1.10 / -0.85%
|
130.00
|
131.90
|
128.30
|
128.90
|
130.11
|
91.84
|
1,703,300
|
|
|
6/7/2022
|
+0.10 / +0.08%
|
129.90
|
131.00
|
124.10
|
130.00
|
128.01
|
92.62
|
2,295,900
|
|
|
6/6/2022
|
+5.70 / +4.59%
|
125.50
|
132.50
|
125.50
|
129.90
|
128.86
|
92.55
|
3,146,200
|
|
|
6/3/2022
|
+5.30 / +4.46%
|
118.00
|
125.00
|
118.00
|
124.20
|
122.67
|
88.49
|
2,364,500
|
|
|
6/2/2022
|
-2.10 / -1.74%
|
120.00
|
123.00
|
117.80
|
118.90
|
119.78
|
84.71
|
1,499,300
|
|
|
6/1/2022
|
+3.30 / +2.80%
|
118.70
|
123.90
|
117.00
|
121.00
|
121.44
|
86.21
|
1,740,200
|
|
|
5/31/2022
|
+7.70 / +7.00%
|
110.80
|
117.70
|
109.50
|
117.70
|
116.01
|
83.86
|
2,358,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
111.70
|
112.30
|
109.80
|
110.00
|
110.80
|
78.37
|
940,700
|
|
|
5/27/2022
|
+2.40 / +2.23%
|
108.50
|
111.20
|
108.50
|
110.00
|
109.86
|
78.37
|
404,700
|
|
|
5/26/2022
|
-0.80 / -0.74%
|
110.00
|
111.20
|
106.00
|
107.60
|
109.34
|
76.66
|
565,300
|
|
|
5/25/2022
|
+2.60 / +2.46%
|
106.30
|
108.40
|
105.80
|
108.40
|
107.29
|
77.23
|
764,900
|
|
|
5/24/2022
|
+2.30 / +2.22%
|
103.50
|
106.90
|
102.60
|
105.80
|
104.86
|
75.38
|
840,400
|
|
|
5/23/2022
|
-1.00 / -0.96%
|
105.50
|
105.70
|
102.80
|
103.50
|
104.64
|
73.74
|
541,100
|
|
|
5/20/2022
|
-1.30 / -1.23%
|
105.50
|
106.70
|
103.60
|
104.50
|
105.08
|
74.45
|
292,900
|
|
|
5/19/2022
|
+0.80 / +0.76%
|
99.50
|
106.50
|
99.50
|
105.80
|
103.95
|
75.38
|
1,176,600
|
|
|
5/18/2022
|
+4.10 / +4.06%
|
101.00
|
106.40
|
100.30
|
105.00
|
104.10
|
74.81
|
909,900
|
|
|
5/17/2022
|
+5.90 / +6.21%
|
95.00
|
100.90
|
94.00
|
100.90
|
98.01
|
71.89
|
516,700
|
|
|
5/16/2022
|
-5.00 / -5.00%
|
103.00
|
103.60
|
95.00
|
95.00
|
99.62
|
67.68
|
955,900
|
|
|
5/13/2022
|
-5.60 / -5.30%
|
104.30
|
106.50
|
100.00
|
100.00
|
102.89
|
71.25
|
899,400
|
|
|
5/12/2022
|
-3.30 / -3.03%
|
108.00
|
108.00
|
103.60
|
105.60
|
105.93
|
75.24
|
833,900
|
|
|
5/11/2022
|
+0.90 / +0.83%
|
107.30
|
109.50
|
106.00
|
108.90
|
107.46
|
77.59
|
328,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|