|
|
Closing price on 6/21/2024
|
|
| Open |
78.20 |
| High |
79.00 |
| Low |
77.90 |
| Volume |
1,053,416 |
| Split-adjusted Price |
70.89 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
-0.10 / -0.13%
|
78.20
|
79.00
|
77.90
|
77.90
|
78.18
|
70.89
|
1,053,416
|
|
|
6/20/2024
|
-0.20 / -0.26%
|
78.70
|
78.90
|
78.00
|
78.00
|
78.34
|
70.98
|
831,653
|
|
|
6/19/2024
|
+0.20 / +0.26%
|
78.20
|
78.80
|
77.90
|
78.20
|
78.30
|
71.16
|
994,347
|
|
|
6/18/2024
|
+0.40 / +0.52%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.42
|
70.98
|
938,200
|
|
|
6/17/2024
|
-1.40 / -1.77%
|
79.00
|
79.30
|
77.60
|
77.60
|
78.25
|
70.62
|
1,271,500
|
|
|
6/14/2024
|
-1.20 / -1.50%
|
80.20
|
80.60
|
79.00
|
79.00
|
79.76
|
71.89
|
2,297,200
|
|
|
6/13/2024
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.20
|
80.20
|
80.46
|
72.98
|
1,403,600
|
|
|
6/12/2024
|
+0.10 / +0.12%
|
80.50
|
81.00
|
80.10
|
80.40
|
80.42
|
73.17
|
1,336,700
|
|
|
6/11/2024
|
0.00 / 0.00%
|
80.70
|
81.60
|
80.30
|
80.30
|
80.78
|
73.08
|
2,392,880
|
|
|
6/10/2024
|
0.00 / 0.00%
|
80.80
|
81.00
|
80.30
|
80.30
|
80.54
|
73.08
|
1,115,980
|
|
|
6/7/2024
|
0.00 / 0.00%
|
80.50
|
81.00
|
80.30
|
80.30
|
80.54
|
73.08
|
874,174
|
|
|
6/6/2024
|
-0.30 / -0.37%
|
81.50
|
81.50
|
80.20
|
80.30
|
80.69
|
73.08
|
1,056,380
|
|
|
6/5/2024
|
-0.20 / -0.25%
|
80.90
|
82.20
|
80.60
|
80.60
|
81.29
|
73.35
|
1,806,354
|
|
|
6/4/2024
|
+0.40 / +0.50%
|
80.40
|
81.90
|
80.30
|
80.80
|
81.15
|
73.53
|
1,515,420
|
|
|
6/3/2024
|
+0.30 / +0.37%
|
80.90
|
81.70
|
80.40
|
80.40
|
80.93
|
73.17
|
1,706,070
|
|
|
5/31/2024
|
-1.00 / -1.23%
|
81.50
|
81.70
|
80.10
|
80.10
|
80.78
|
72.89
|
1,429,754
|
|
|
5/30/2024
|
-1.10 / -1.34%
|
81.90
|
82.30
|
80.10
|
81.10
|
81.05
|
73.80
|
2,355,429
|
|
|
5/29/2024
|
+0.30 / +0.37%
|
83.00
|
84.50
|
81.10
|
82.20
|
83.20
|
74.80
|
3,752,029
|
|
|
5/28/2024
|
+0.90 / +1.11%
|
82.00
|
82.40
|
81.00
|
81.90
|
81.81
|
74.53
|
2,252,889
|
|
|
5/27/2024
|
+2.00 / +2.53%
|
79.00
|
81.30
|
78.10
|
81.00
|
80.17
|
73.71
|
2,133,968
|
|
|
5/24/2024
|
-0.90 / -1.13%
|
80.50
|
81.50
|
77.80
|
79.00
|
79.81
|
71.89
|
2,572,842
|
|
|
5/23/2024
|
+3.30 / +4.31%
|
76.60
|
79.90
|
76.40
|
79.90
|
78.70
|
72.71
|
4,014,800
|
|
|
5/22/2024
|
-0.10 / -0.13%
|
77.30
|
77.30
|
76.50
|
76.60
|
76.85
|
69.71
|
832,369
|
|
|
5/21/2024
|
+0.70 / +0.92%
|
76.20
|
77.60
|
76.00
|
76.70
|
76.91
|
69.80
|
1,696,938
|
|
|
5/20/2024
|
+0.30 / +0.40%
|
76.10
|
76.80
|
76.00
|
76.00
|
76.41
|
69.16
|
1,110,709
|
|
|
5/17/2024
|
-0.20 / -0.26%
|
76.20
|
76.20
|
75.50
|
75.70
|
75.76
|
68.89
|
965,162
|
|
|
5/16/2024
|
+0.40 / +0.53%
|
76.00
|
76.50
|
75.90
|
75.90
|
76.07
|
69.07
|
1,116,739
|
|
|
5/15/2024
|
+0.30 / +0.40%
|
75.20
|
75.80
|
74.90
|
75.50
|
75.19
|
68.71
|
883,370
|
|
|
5/14/2024
|
0.00 / 0.00%
|
75.50
|
75.90
|
74.90
|
75.20
|
75.25
|
68.43
|
785,377
|
|
|
5/13/2024
|
-0.30 / -0.40%
|
75.90
|
76.10
|
75.00
|
75.20
|
75.45
|
68.43
|
630,798
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|