|
|
Closing price on 7/13/2021
|
|
| Open |
90.80 |
| High |
92.90 |
| Low |
89.10 |
| Volume |
581,300 |
| Split-adjusted Price |
65.19 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
+3.50 / +3.98%
|
90.80
|
92.90
|
89.10
|
91.50
|
90.94
|
65.19
|
581,300
|
|
|
7/12/2021
|
-3.70 / -4.03%
|
91.90
|
91.90
|
87.30
|
88.00
|
90.03
|
62.70
|
990,800
|
|
|
7/9/2021
|
-1.30 / -1.40%
|
91.70
|
94.90
|
90.30
|
91.70
|
93.37
|
65.33
|
1,080,000
|
|
|
7/8/2021
|
+1.50 / +1.64%
|
90.80
|
93.80
|
89.90
|
93.00
|
92.00
|
66.26
|
912,200
|
|
|
7/7/2021
|
+5.70 / +6.64%
|
86.00
|
91.50
|
86.00
|
91.50
|
88.92
|
65.19
|
1,397,500
|
|
|
7/6/2021
|
-6.20 / -6.74%
|
94.60
|
94.90
|
85.80
|
85.80
|
92.08
|
61.13
|
1,415,500
|
|
|
7/5/2021
|
-4.60 / -4.76%
|
96.10
|
96.60
|
92.00
|
92.00
|
94.44
|
65.55
|
1,553,700
|
|
|
7/2/2021
|
+2.40 / +2.55%
|
95.20
|
97.50
|
95.10
|
96.60
|
96.53
|
68.82
|
1,847,800
|
|
|
7/1/2021
|
+1.20 / +1.29%
|
93.50
|
94.20
|
92.50
|
94.20
|
93.66
|
67.11
|
983,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
93.00
|
94.40
|
91.50
|
93.00
|
93.31
|
66.26
|
841,400
|
|
|
6/29/2021
|
-2.00 / -2.11%
|
94.00
|
94.50
|
92.10
|
93.00
|
93.24
|
66.26
|
790,600
|
|
|
6/28/2021
|
0.00 / 0.00%
|
96.80
|
96.90
|
88.90
|
95.00
|
95.19
|
67.68
|
868,700
|
|
|
6/25/2021
|
+2.20 / +2.30%
|
96.00
|
98.00
|
95.10
|
98.00
|
97.21
|
67.68
|
1,539,200
|
|
|
6/24/2021
|
+1.90 / +2.02%
|
94.00
|
96.70
|
93.90
|
95.80
|
95.51
|
66.17
|
1,357,600
|
|
|
6/23/2021
|
-1.00 / -1.05%
|
94.80
|
95.20
|
92.80
|
93.90
|
94.24
|
64.85
|
907,200
|
|
|
6/22/2021
|
+1.90 / +2.04%
|
94.50
|
95.20
|
93.50
|
94.90
|
94.69
|
65.54
|
1,273,100
|
|
|
6/21/2021
|
+0.30 / +0.32%
|
93.10
|
96.00
|
92.60
|
93.00
|
93.67
|
64.23
|
967,400
|
|
|
6/18/2021
|
-1.20 / -1.28%
|
93.70
|
93.80
|
92.50
|
92.70
|
92.94
|
64.02
|
753,100
|
|
|
6/17/2021
|
+2.00 / +2.18%
|
90.90
|
94.50
|
90.50
|
93.90
|
93.16
|
64.85
|
1,704,700
|
|
|
6/16/2021
|
+3.20 / +3.61%
|
89.80
|
92.50
|
89.50
|
91.90
|
91.02
|
63.47
|
2,150,100
|
|
|
6/15/2021
|
-0.80 / -0.89%
|
89.50
|
89.80
|
88.50
|
88.70
|
89.18
|
61.26
|
548,600
|
|
|
6/14/2021
|
+2.50 / +2.87%
|
89.00
|
90.40
|
88.00
|
89.50
|
89.49
|
61.81
|
1,685,200
|
|
|
6/11/2021
|
+0.90 / +1.05%
|
87.00
|
87.30
|
86.20
|
87.00
|
86.96
|
60.09
|
390,700
|
|
|
6/10/2021
|
-1.30 / -1.49%
|
86.50
|
87.20
|
85.50
|
86.10
|
86.39
|
59.47
|
1,136,100
|
|
|
6/9/2021
|
-0.70 / -0.79%
|
88.40
|
89.00
|
86.10
|
87.40
|
87.77
|
60.36
|
1,266,600
|
|
|
6/8/2021
|
-2.60 / -2.87%
|
89.70
|
90.60
|
87.60
|
88.10
|
88.66
|
60.85
|
972,400
|
|
|
6/7/2021
|
-0.70 / -0.77%
|
91.90
|
92.10
|
86.00
|
90.70
|
91.03
|
62.64
|
1,617,400
|
|
|
6/4/2021
|
+3.10 / +3.51%
|
87.80
|
91.80
|
85.00
|
91.40
|
88.56
|
63.13
|
2,374,200
|
|
|
6/3/2021
|
+0.90 / +1.03%
|
89.00
|
89.00
|
88.00
|
88.30
|
88.48
|
60.99
|
1,289,100
|
|
|
6/2/2021
|
+3.70 / +4.42%
|
84.30
|
87.50
|
84.00
|
87.40
|
85.96
|
60.36
|
1,981,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|