|
|
Closing price on 6/25/2020
|
|
| Open |
72.00 |
| High |
73.00 |
| Low |
71.50 |
| Volume |
335,210 |
| Split-adjusted Price |
47.67 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.50
|
72.40
|
72.46
|
47.67
|
335,210
|
|
|
6/24/2020
|
-1.30 / -1.76%
|
73.60
|
74.20
|
72.00
|
72.60
|
73.22
|
47.80
|
240,120
|
|
|
6/23/2020
|
+0.80 / +1.09%
|
73.20
|
74.30
|
73.00
|
73.90
|
73.65
|
48.65
|
349,770
|
|
|
6/22/2020
|
+0.50 / +0.69%
|
73.20
|
73.70
|
73.00
|
73.10
|
73.27
|
48.13
|
227,680
|
|
|
6/19/2020
|
+0.40 / +0.55%
|
73.20
|
73.30
|
72.60
|
72.60
|
72.95
|
47.80
|
303,720
|
|
|
6/18/2020
|
-0.70 / -0.96%
|
72.60
|
73.00
|
72.00
|
72.20
|
72.51
|
47.54
|
317,660
|
|
|
6/17/2020
|
-0.20 / -0.27%
|
73.50
|
73.90
|
72.60
|
72.90
|
73.02
|
48.00
|
330,300
|
|
|
6/16/2020
|
+1.00 / +1.39%
|
73.50
|
73.50
|
72.50
|
73.10
|
73.01
|
48.13
|
454,210
|
|
|
6/15/2020
|
-2.50 / -3.35%
|
74.60
|
75.40
|
72.10
|
72.10
|
73.03
|
47.47
|
554,870
|
|
|
6/12/2020
|
+2.00 / +2.75%
|
70.10
|
74.90
|
70.10
|
74.60
|
72.21
|
49.12
|
878,600
|
|
|
6/11/2020
|
-5.40 / -6.92%
|
77.50
|
78.10
|
72.60
|
72.60
|
76.73
|
47.80
|
1,251,510
|
|
|
6/10/2020
|
-0.40 / -0.51%
|
78.00
|
78.40
|
77.50
|
78.00
|
77.91
|
51.35
|
426,400
|
|
|
6/9/2020
|
-0.60 / -0.76%
|
78.20
|
78.90
|
78.00
|
78.40
|
78.43
|
51.62
|
481,610
|
|
|
6/8/2020
|
+2.00 / +2.60%
|
79.50
|
79.50
|
78.30
|
79.00
|
78.86
|
52.01
|
659,450
|
|
|
6/5/2020
|
-1.00 / -1.28%
|
77.00
|
78.00
|
76.50
|
77.00
|
77.02
|
50.70
|
881,330
|
|
|
6/4/2020
|
0.00 / 0.00%
|
78.10
|
79.50
|
78.00
|
78.00
|
78.98
|
51.35
|
848,030
|
|
|
6/3/2020
|
+1.60 / +2.09%
|
77.50
|
78.30
|
76.70
|
78.00
|
77.37
|
51.35
|
633,960
|
|
|
6/2/2020
|
+1.10 / +1.46%
|
75.30
|
77.80
|
75.00
|
76.40
|
76.27
|
50.30
|
1,452,270
|
|
|
6/1/2020
|
+0.90 / +1.21%
|
74.90
|
76.00
|
74.60
|
75.30
|
75.22
|
49.58
|
596,060
|
|
|
5/29/2020
|
+0.50 / +0.68%
|
74.50
|
74.50
|
73.70
|
74.40
|
74.15
|
48.98
|
372,610
|
|
|
5/28/2020
|
-1.10 / -1.47%
|
75.00
|
75.40
|
73.90
|
73.90
|
74.74
|
48.65
|
551,210
|
|
|
5/27/2020
|
+0.10 / +0.13%
|
75.50
|
76.30
|
74.80
|
75.00
|
75.60
|
49.38
|
1,141,480
|
|
|
5/26/2020
|
+1.20 / +1.63%
|
74.50
|
74.90
|
73.80
|
74.90
|
74.24
|
49.31
|
615,970
|
|
|
5/25/2020
|
-0.20 / -0.27%
|
73.90
|
74.10
|
73.40
|
73.70
|
73.76
|
48.52
|
554,990
|
|
|
5/22/2020
|
-1.10 / -1.47%
|
74.90
|
74.90
|
73.60
|
73.90
|
74.13
|
48.65
|
982,700
|
|
|
5/21/2020
|
+0.80 / +1.08%
|
74.50
|
75.60
|
74.00
|
75.00
|
74.94
|
49.38
|
952,810
|
|
|
5/20/2020
|
-0.60 / -0.80%
|
73.00
|
74.80
|
73.00
|
74.20
|
74.16
|
48.85
|
698,540
|
|
|
5/19/2020
|
+1.30 / +1.77%
|
75.40
|
75.40
|
74.10
|
74.80
|
74.94
|
49.25
|
1,144,660
|
|
|
5/18/2020
|
+2.60 / +3.67%
|
71.60
|
73.50
|
71.60
|
73.50
|
72.94
|
48.39
|
1,071,380
|
|
|
5/15/2020
|
-0.60 / -0.84%
|
72.90
|
73.00
|
70.90
|
70.90
|
71.67
|
46.68
|
904,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|