|
Closing price on 7/26/2021
|
|
| Open |
87.80 |
| High |
89.60 |
| Low |
86.70 |
| Volume |
614,500 |
| Split-adjusted Price |
62.91 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
+0.30 / +0.34%
|
87.80
|
89.60
|
86.70
|
88.30
|
87.52
|
62.91
|
614,500
|
|
|
7/23/2021
|
-1.40 / -1.57%
|
89.30
|
89.90
|
88.00
|
88.00
|
88.53
|
62.70
|
356,400
|
|
|
7/22/2021
|
+2.00 / +2.29%
|
88.50
|
90.20
|
87.40
|
89.40
|
88.52
|
63.70
|
487,700
|
|
|
7/21/2021
|
-1.60 / -1.80%
|
90.00
|
90.00
|
86.80
|
87.40
|
87.68
|
62.27
|
569,200
|
|
|
7/20/2021
|
+2.30 / +2.65%
|
86.10
|
89.60
|
85.00
|
89.00
|
86.62
|
63.41
|
665,100
|
|
|
7/19/2021
|
-3.30 / -3.67%
|
87.50
|
89.00
|
86.70
|
86.70
|
87.56
|
61.77
|
703,200
|
|
|
7/16/2021
|
-0.50 / -0.55%
|
90.00
|
91.10
|
90.00
|
90.00
|
90.31
|
64.12
|
279,000
|
|
|
7/15/2021
|
-0.80 / -0.88%
|
90.50
|
91.50
|
90.00
|
90.50
|
90.71
|
64.48
|
494,000
|
|
|
7/14/2021
|
-0.20 / -0.22%
|
91.50
|
92.70
|
90.70
|
91.30
|
91.81
|
65.05
|
611,500
|
|
|
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
|
|
|