|
|
Closing price on 6/7/2024
|
|
| Open |
80.50 |
| High |
81.00 |
| Low |
80.30 |
| Volume |
874,174 |
| Split-adjusted Price |
73.08 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2024
|
-0.60 / -0.79%
|
76.30
|
76.80
|
74.90
|
75.50
|
75.63
|
68.71
|
650,937
|
|
|
5/9/2024
|
-1.30 / -1.68%
|
77.50
|
77.50
|
76.10
|
76.10
|
76.57
|
69.25
|
772,400
|
|
|
5/8/2024
|
+1.10 / +1.44%
|
76.40
|
77.60
|
75.20
|
77.40
|
76.96
|
70.44
|
1,383,100
|
|
|
5/7/2024
|
+1.50 / +2.01%
|
75.40
|
76.30
|
74.70
|
76.30
|
75.77
|
69.44
|
1,496,500
|
|
|
5/6/2024
|
+0.60 / +0.81%
|
74.50
|
75.20
|
74.50
|
74.80
|
74.88
|
68.07
|
890,300
|
|
|
5/3/2024
|
+0.30 / +0.41%
|
74.10
|
74.60
|
73.90
|
74.20
|
74.20
|
67.52
|
514,700
|
|
|
5/2/2024
|
+0.40 / +0.54%
|
73.00
|
74.30
|
73.00
|
73.90
|
73.55
|
67.25
|
692,000
|
|
|
4/26/2024
|
-0.50 / -0.68%
|
73.90
|
74.20
|
73.50
|
73.50
|
73.70
|
66.89
|
774,000
|
|
|
4/25/2024
|
-0.60 / -0.80%
|
74.60
|
74.90
|
74.00
|
74.00
|
74.29
|
67.34
|
808,500
|
|
|
4/24/2024
|
+0.40 / +0.54%
|
75.00
|
75.00
|
74.30
|
74.60
|
74.63
|
67.89
|
852,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|