Closing price on 7/19/2016
|
|
Open |
64.50 |
High |
65.00 |
Low |
62.50 |
Volume |
509,820 |
Split-adjusted Price |
35.03 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2016
|
-1.00 / -1.54%
|
64.50
|
65.00
|
62.50
|
64.00
|
64.07
|
35.03
|
509,820
|
|
7/18/2016
|
+1.00 / +1.56%
|
64.50
|
65.00
|
64.00
|
65.00
|
64.58
|
35.57
|
218,600
|
|
7/15/2016
|
-0.50 / -0.78%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.11
|
35.03
|
308,940
|
|
7/14/2016
|
-1.50 / -2.27%
|
65.50
|
66.50
|
64.50
|
64.50
|
65.56
|
35.30
|
423,230
|
|
7/13/2016
|
+1.50 / +2.33%
|
65.50
|
67.00
|
65.00
|
66.00
|
66.00
|
36.12
|
1,097,770
|
|
7/12/2016
|
+0.50 / +0.78%
|
64.00
|
65.00
|
64.00
|
64.50
|
64.23
|
35.30
|
516,910
|
|
7/11/2016
|
-2.00 / -3.03%
|
65.00
|
66.00
|
63.50
|
64.00
|
64.65
|
35.03
|
620,090
|
|
7/8/2016
|
-1.00 / -1.49%
|
66.00
|
67.00
|
65.00
|
66.00
|
65.77
|
36.12
|
764,050
|
|
7/7/2016
|
+2.50 / +3.88%
|
65.00
|
67.00
|
64.50
|
67.00
|
65.30
|
36.67
|
468,190
|
|
7/6/2016
|
-1.00 / -1.53%
|
65.00
|
65.50
|
64.00
|
64.50
|
64.69
|
35.30
|
461,320
|
|
7/5/2016
|
-1.00 / -1.50%
|
66.50
|
67.50
|
65.00
|
65.50
|
66.25
|
35.85
|
430,750
|
|
7/4/2016
|
+1.00 / +1.53%
|
66.00
|
66.50
|
65.50
|
66.50
|
65.90
|
36.39
|
204,330
|
|
7/1/2016
|
+3.00 / +4.80%
|
63.00
|
66.50
|
63.00
|
65.50
|
64.87
|
35.85
|
708,190
|
|
6/30/2016
|
+0.50 / +0.81%
|
63.00
|
64.50
|
62.50
|
62.50
|
63.39
|
34.20
|
336,610
|
|
6/29/2016
|
+1.50 / +2.48%
|
60.50
|
62.00
|
60.50
|
62.00
|
61.55
|
33.93
|
452,560
|
|
6/28/2016
|
0.00 / 0.00%
|
59.00
|
60.50
|
59.00
|
60.50
|
60.24
|
33.11
|
123,320
|
|
6/27/2016
|
+0.50 / +0.83%
|
58.50
|
61.00
|
58.00
|
60.50
|
59.45
|
33.11
|
249,890
|
|
6/24/2016
|
-1.00 / -1.64%
|
61.00
|
61.50
|
57.00
|
60.00
|
59.06
|
32.84
|
991,960
|
|
6/23/2016
|
+0.50 / +0.83%
|
60.50
|
61.00
|
60.50
|
61.00
|
60.81
|
33.38
|
135,840
|
|
6/22/2016
|
0.00 / 0.00%
|
60.50
|
61.50
|
60.50
|
60.50
|
60.85
|
33.11
|
129,740
|
|
6/21/2016
|
-1.00 / -1.63%
|
61.50
|
62.00
|
60.50
|
60.50
|
61.21
|
33.11
|
277,680
|
|
6/20/2016
|
+2.00 / +3.36%
|
60.50
|
61.50
|
60.00
|
61.50
|
60.58
|
33.66
|
393,630
|
|
6/17/2016
|
-0.50 / -0.83%
|
59.00
|
60.50
|
59.00
|
59.50
|
59.90
|
32.56
|
329,190
|
|
6/16/2016
|
-1.50 / -2.44%
|
61.00
|
61.50
|
60.00
|
60.00
|
60.47
|
32.84
|
398,130
|
|
6/15/2016
|
+1.50 / +2.50%
|
59.50
|
62.00
|
59.00
|
61.50
|
60.35
|
33.66
|
564,820
|
|
6/14/2016
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.00
|
60.00
|
59.62
|
32.84
|
511,180
|
|
6/13/2016
|
-0.50 / -0.83%
|
59.00
|
60.00
|
58.50
|
60.00
|
59.26
|
32.84
|
751,750
|
|
6/10/2016
|
-1.50 / -2.42%
|
61.00
|
62.00
|
60.50
|
60.50
|
60.98
|
33.11
|
555,260
|
|
6/9/2016
|
+1.50 / +2.48%
|
61.00
|
62.00
|
61.00
|
62.00
|
61.45
|
33.93
|
423,150
|
|
6/8/2016
|
-1.00 / -1.63%
|
62.50
|
63.00
|
60.50
|
60.50
|
61.74
|
33.11
|
595,820
|
|
|