|
|
Closing price on 7/25/2023
|
|
| Open |
98.80 |
| High |
99.60 |
| Low |
98.50 |
| Volume |
413,300 |
| Split-adjusted Price |
72.31 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
+0.30 / +0.30%
|
98.80
|
99.60
|
98.50
|
98.80
|
98.95
|
72.31
|
413,300
|
|
|
7/24/2023
|
-0.90 / -0.91%
|
99.70
|
99.90
|
98.40
|
98.50
|
98.85
|
72.09
|
539,100
|
|
|
7/21/2023
|
+0.70 / +0.71%
|
98.70
|
99.40
|
98.10
|
99.40
|
98.79
|
72.75
|
532,600
|
|
|
7/20/2023
|
-0.20 / -0.20%
|
98.70
|
99.20
|
97.50
|
98.70
|
98.29
|
72.24
|
602,600
|
|
|
7/19/2023
|
-0.90 / -0.90%
|
100.30
|
100.30
|
98.90
|
98.90
|
99.35
|
72.39
|
551,000
|
|
|
7/18/2023
|
+0.80 / +0.81%
|
99.00
|
100.40
|
98.50
|
99.80
|
99.91
|
73.04
|
742,300
|
|
|
7/17/2023
|
0.00 / 0.00%
|
99.10
|
99.20
|
98.10
|
99.00
|
98.65
|
72.46
|
539,100
|
|
|
7/14/2023
|
-0.30 / -0.30%
|
99.50
|
100.50
|
98.50
|
99.00
|
99.48
|
72.46
|
695,200
|
|
|
7/13/2023
|
+2.80 / +2.90%
|
97.00
|
99.60
|
96.60
|
99.30
|
98.46
|
72.68
|
1,368,300
|
|
|
7/12/2023
|
-0.70 / -0.72%
|
97.60
|
97.60
|
96.20
|
96.50
|
96.80
|
70.63
|
568,500
|
|
|
7/11/2023
|
-0.30 / -0.31%
|
97.80
|
98.00
|
97.00
|
97.20
|
97.44
|
71.14
|
719,600
|
|
|
7/10/2023
|
+1.50 / +1.56%
|
96.50
|
97.60
|
96.40
|
97.50
|
97.25
|
71.36
|
1,125,900
|
|
|
7/7/2023
|
+0.80 / +0.84%
|
95.70
|
96.60
|
95.30
|
96.00
|
96.19
|
70.26
|
672,500
|
|
|
7/6/2023
|
+0.90 / +0.95%
|
95.00
|
96.50
|
94.70
|
95.20
|
95.61
|
69.68
|
1,374,300
|
|
|
7/5/2023
|
-0.80 / -0.84%
|
95.30
|
95.30
|
94.30
|
94.30
|
94.68
|
69.02
|
410,400
|
|
|
7/4/2023
|
+1.10 / +1.17%
|
94.40
|
95.40
|
94.10
|
95.10
|
94.86
|
69.60
|
498,400
|
|
|
7/3/2023
|
+1.00 / +1.08%
|
93.80
|
94.50
|
93.60
|
94.00
|
94.04
|
68.80
|
380,900
|
|
|
6/30/2023
|
-1.60 / -1.69%
|
94.60
|
95.00
|
93.00
|
93.00
|
93.98
|
68.07
|
681,400
|
|
|
6/29/2023
|
-0.80 / -0.84%
|
95.50
|
95.80
|
94.60
|
94.60
|
95.13
|
69.24
|
710,100
|
|
|
6/28/2023
|
-0.90 / -0.93%
|
96.90
|
96.90
|
95.40
|
95.40
|
96.08
|
69.82
|
768,000
|
|
|
6/27/2023
|
+0.30 / +0.31%
|
96.70
|
97.00
|
96.00
|
96.30
|
96.49
|
70.48
|
510,600
|
|
|
6/26/2023
|
+0.80 / +0.84%
|
95.20
|
96.30
|
95.10
|
96.00
|
95.62
|
70.26
|
942,400
|
|
|
6/23/2023
|
-0.40 / -0.42%
|
96.30
|
96.30
|
95.00
|
95.20
|
95.46
|
69.68
|
628,300
|
|
|
6/22/2023
|
-0.20 / -0.21%
|
95.80
|
96.50
|
95.50
|
95.60
|
95.73
|
69.97
|
812,800
|
|
|
6/21/2023
|
-0.70 / -0.73%
|
96.50
|
96.50
|
95.30
|
95.80
|
95.71
|
70.12
|
483,500
|
|
|
6/20/2023
|
+1.30 / +1.37%
|
95.20
|
96.50
|
94.80
|
96.50
|
95.30
|
70.63
|
508,200
|
|
|
6/19/2023
|
-0.30 / -0.31%
|
95.70
|
96.90
|
95.20
|
95.20
|
95.96
|
69.68
|
637,900
|
|
|
6/16/2023
|
-1.10 / -1.14%
|
97.20
|
97.40
|
95.50
|
95.50
|
96.21
|
69.90
|
589,800
|
|
|
6/15/2023
|
+2.00 / +2.11%
|
94.90
|
97.80
|
94.70
|
96.60
|
96.42
|
70.70
|
1,349,100
|
|
|
6/14/2023
|
+0.60 / +0.64%
|
94.10
|
95.70
|
94.10
|
94.60
|
94.82
|
69.24
|
760,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|