|
Closing price on 7/11/2018
|
|
| Open |
78.00 |
| High |
80.00 |
| Low |
76.10 |
| Volume |
616,210 |
| Split-adjusted Price |
48.12 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-2.20 / -2.75%
|
78.00
|
80.00
|
76.10
|
77.80
|
77.82
|
48.12
|
616,210
|
|
|
7/10/2018
|
+0.50 / +0.63%
|
80.50
|
83.00
|
80.00
|
80.00
|
81.32
|
49.49
|
552,090
|
|
|
7/9/2018
|
+0.40 / +0.51%
|
79.50
|
83.80
|
79.50
|
79.50
|
81.98
|
49.18
|
499,120
|
|
|
7/6/2018
|
+5.10 / +6.89%
|
73.00
|
79.10
|
70.00
|
79.10
|
76.35
|
48.93
|
744,380
|
|
|
7/5/2018
|
-5.50 / -6.92%
|
79.50
|
80.50
|
74.00
|
74.00
|
76.01
|
45.77
|
775,240
|
|
|
7/4/2018
|
-3.50 / -4.22%
|
84.00
|
84.60
|
77.90
|
79.50
|
79.91
|
49.18
|
866,710
|
|
|
7/3/2018
|
-5.40 / -6.11%
|
88.40
|
88.50
|
83.00
|
83.00
|
85.61
|
51.34
|
550,270
|
|
|
7/2/2018
|
-0.10 / -0.11%
|
87.00
|
89.30
|
84.10
|
88.40
|
86.95
|
54.68
|
781,630
|
|
|
6/29/2018
|
+1.20 / +1.37%
|
87.30
|
89.00
|
86.00
|
88.50
|
87.99
|
54.74
|
381,860
|
|
|
6/28/2018
|
-2.90 / -3.22%
|
88.90
|
89.50
|
87.00
|
87.30
|
88.63
|
54.00
|
423,120
|
|
|
6/27/2018
|
+0.20 / +0.22%
|
91.90
|
92.50
|
90.00
|
90.20
|
91.72
|
54.56
|
759,500
|
|
|
6/26/2018
|
-1.00 / -1.10%
|
88.00
|
90.50
|
88.00
|
90.00
|
89.12
|
54.44
|
362,610
|
|
|
6/25/2018
|
+0.30 / +0.33%
|
93.90
|
94.50
|
91.00
|
91.00
|
92.42
|
55.04
|
559,460
|
|
|
6/22/2018
|
+1.60 / +1.80%
|
87.10
|
92.10
|
87.00
|
90.70
|
90.41
|
54.86
|
953,560
|
|
|
6/21/2018
|
-2.90 / -3.15%
|
92.00
|
92.00
|
88.50
|
89.10
|
89.90
|
53.89
|
423,980
|
|
|
6/20/2018
|
+5.00 / +5.75%
|
88.00
|
92.00
|
85.50
|
92.00
|
88.88
|
55.65
|
590,050
|
|
|
6/19/2018
|
-3.00 / -3.33%
|
88.50
|
89.50
|
83.70
|
87.00
|
84.88
|
52.62
|
1,737,920
|
|
|
6/18/2018
|
-5.90 / -6.15%
|
95.00
|
95.30
|
90.00
|
90.00
|
92.29
|
54.44
|
804,300
|
|
|
6/15/2018
|
+1.90 / +2.02%
|
94.00
|
95.90
|
94.00
|
95.90
|
94.93
|
58.01
|
424,790
|
|
|
6/14/2018
|
-2.60 / -2.69%
|
97.00
|
98.00
|
94.00
|
94.00
|
95.81
|
56.86
|
441,200
|
|
|
6/13/2018
|
+4.40 / +4.77%
|
93.00
|
96.60
|
93.00
|
96.60
|
94.83
|
58.43
|
581,410
|
|
|
6/12/2018
|
-5.00 / -5.14%
|
95.60
|
96.80
|
91.00
|
92.20
|
93.37
|
55.77
|
975,270
|
|
|
6/11/2018
|
-0.30 / -0.31%
|
96.00
|
99.90
|
95.10
|
97.20
|
98.29
|
58.79
|
580,500
|
|
|
6/8/2018
|
-2.10 / -2.11%
|
99.50
|
101.00
|
96.00
|
97.50
|
97.72
|
58.97
|
886,300
|
|
|
6/7/2018
|
-3.30 / -3.21%
|
103.00
|
103.00
|
97.00
|
99.60
|
99.54
|
60.24
|
1,220,730
|
|
|
6/6/2018
|
+4.20 / +4.26%
|
101.00
|
103.30
|
99.00
|
102.90
|
101.26
|
62.24
|
610,180
|
|
|
6/5/2018
|
+6.40 / +6.93%
|
92.00
|
98.70
|
91.90
|
98.70
|
97.01
|
59.70
|
1,375,130
|
|
|
6/4/2018
|
-0.20 / -0.22%
|
92.90
|
93.60
|
91.00
|
92.30
|
92.27
|
55.83
|
948,070
|
|
|
6/1/2018
|
+2.10 / +2.32%
|
92.00
|
93.30
|
91.50
|
92.50
|
92.33
|
55.95
|
676,500
|
|
|
5/31/2018
|
+1.10 / +1.23%
|
91.00
|
93.00
|
90.40
|
90.40
|
91.53
|
54.68
|
1,078,930
|
|
|