Closing price on 7/10/2017
|
|
Open |
60.50 |
High |
60.80 |
Low |
59.70 |
Volume |
1,171,320 |
Split-adjusted Price |
35.49 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2017
|
-0.40 / -0.66%
|
60.50
|
60.80
|
59.70
|
60.30
|
60.18
|
35.49
|
1,171,320
|
|
7/7/2017
|
0.00 / 0.00%
|
60.70
|
60.90
|
60.00
|
60.70
|
60.58
|
35.73
|
828,970
|
|
7/6/2017
|
+0.60 / +1.00%
|
60.10
|
60.80
|
59.70
|
60.70
|
60.45
|
35.73
|
819,680
|
|
7/5/2017
|
+1.10 / +1.86%
|
59.20
|
60.20
|
58.90
|
60.10
|
59.88
|
35.37
|
1,598,410
|
|
7/4/2017
|
-0.60 / -1.01%
|
59.20
|
59.30
|
58.00
|
59.00
|
58.71
|
34.73
|
394,690
|
|
7/3/2017
|
+1.30 / +2.23%
|
58.20
|
59.70
|
58.20
|
59.60
|
59.03
|
35.08
|
868,690
|
|
6/30/2017
|
+1.00 / +1.75%
|
57.60
|
58.90
|
57.50
|
58.30
|
58.19
|
34.31
|
1,282,490
|
|
6/29/2017
|
0.00 / 0.00%
|
57.10
|
57.50
|
57.10
|
57.30
|
57.30
|
33.73
|
579,030
|
|
6/28/2017
|
-0.10 / -0.17%
|
56.90
|
57.50
|
56.60
|
57.30
|
57.08
|
33.73
|
546,800
|
|
6/27/2017
|
+0.40 / +0.70%
|
57.20
|
58.30
|
57.00
|
57.40
|
57.75
|
33.20
|
577,840
|
|
6/26/2017
|
+0.30 / +0.53%
|
57.00
|
57.20
|
56.70
|
57.00
|
56.96
|
32.96
|
209,750
|
|
6/23/2017
|
-0.30 / -0.53%
|
57.00
|
57.10
|
56.00
|
56.70
|
56.33
|
32.79
|
360,190
|
|
6/22/2017
|
-0.70 / -1.21%
|
57.50
|
57.70
|
56.70
|
57.00
|
57.12
|
32.96
|
686,630
|
|
6/21/2017
|
-0.40 / -0.69%
|
57.70
|
58.00
|
57.00
|
57.70
|
57.63
|
33.37
|
738,120
|
|
6/20/2017
|
-0.10 / -0.17%
|
58.10
|
58.40
|
57.90
|
58.10
|
58.12
|
33.60
|
711,980
|
|
6/19/2017
|
+0.70 / +1.22%
|
58.50
|
58.50
|
57.80
|
58.20
|
58.10
|
33.66
|
1,080,490
|
|
6/16/2017
|
+0.60 / +1.05%
|
56.90
|
58.00
|
56.90
|
57.50
|
57.56
|
33.25
|
613,830
|
|
6/15/2017
|
-0.60 / -1.04%
|
57.00
|
57.40
|
56.50
|
56.90
|
56.97
|
32.91
|
457,380
|
|
6/14/2017
|
+1.30 / +2.31%
|
56.30
|
57.70
|
56.30
|
57.50
|
57.02
|
33.25
|
1,090,870
|
|
6/13/2017
|
+1.00 / +1.81%
|
55.20
|
56.20
|
55.00
|
56.20
|
55.68
|
32.50
|
444,780
|
|
6/12/2017
|
+0.30 / +0.55%
|
54.90
|
55.80
|
54.80
|
55.20
|
55.12
|
31.92
|
362,400
|
|
6/9/2017
|
-0.60 / -1.08%
|
55.50
|
55.50
|
54.70
|
54.90
|
54.95
|
31.75
|
279,320
|
|
6/8/2017
|
0.00 / 0.00%
|
54.90
|
55.90
|
54.10
|
55.50
|
55.06
|
32.10
|
404,080
|
|
6/7/2017
|
+0.10 / +0.18%
|
55.20
|
56.20
|
55.20
|
55.50
|
55.71
|
32.10
|
631,150
|
|
6/6/2017
|
+0.20 / +0.36%
|
55.20
|
55.40
|
55.00
|
55.40
|
55.21
|
32.04
|
314,000
|
|
6/5/2017
|
+0.60 / +1.10%
|
54.60
|
55.30
|
54.40
|
55.20
|
54.81
|
31.92
|
245,020
|
|
6/2/2017
|
-1.10 / -1.97%
|
55.80
|
55.80
|
54.50
|
54.60
|
54.86
|
31.58
|
944,820
|
|
6/1/2017
|
+0.10 / +0.18%
|
55.50
|
55.90
|
55.30
|
55.70
|
55.56
|
32.21
|
412,340
|
|
5/31/2017
|
-1.00 / -1.77%
|
57.00
|
57.00
|
55.50
|
55.60
|
55.99
|
32.15
|
391,640
|
|
5/30/2017
|
-1.40 / -2.41%
|
58.00
|
58.10
|
56.60
|
56.60
|
57.41
|
32.73
|
408,770
|
|
|