|
Closing price on 7/27/2018
|
|
| Open |
84.50 |
| High |
85.50 |
| Low |
83.40 |
| Volume |
328,400 |
| Split-adjusted Price |
52.45 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+1.70 / +2.05%
|
84.50
|
85.50
|
83.40
|
84.80
|
84.73
|
52.45
|
328,400
|
|
|
7/26/2018
|
-0.60 / -0.72%
|
84.10
|
84.90
|
82.40
|
83.10
|
83.32
|
51.40
|
318,080
|
|
|
7/25/2018
|
-1.10 / -1.30%
|
85.50
|
86.40
|
83.60
|
83.70
|
84.99
|
51.77
|
398,500
|
|
|
7/24/2018
|
+0.20 / +0.24%
|
84.90
|
86.00
|
82.40
|
84.80
|
84.46
|
52.45
|
406,130
|
|
|
7/23/2018
|
+1.90 / +2.30%
|
84.20
|
86.10
|
83.50
|
84.60
|
85.01
|
52.33
|
668,990
|
|
|
7/20/2018
|
-1.50 / -1.78%
|
84.00
|
84.00
|
82.10
|
82.70
|
82.91
|
51.16
|
545,360
|
|
|
7/19/2018
|
+1.20 / +1.45%
|
84.00
|
85.10
|
83.30
|
84.20
|
84.34
|
52.08
|
455,830
|
|
|
7/18/2018
|
+4.00 / +5.06%
|
80.00
|
83.00
|
79.50
|
83.00
|
81.44
|
51.34
|
696,840
|
|
|
7/17/2018
|
-2.20 / -2.71%
|
79.60
|
79.80
|
78.00
|
79.00
|
79.03
|
48.87
|
518,690
|
|
|
7/16/2018
|
-0.60 / -0.73%
|
82.00
|
82.50
|
80.20
|
81.20
|
81.52
|
50.23
|
219,390
|
|
|
7/13/2018
|
+2.80 / +3.54%
|
79.00
|
82.00
|
79.00
|
81.80
|
81.07
|
50.60
|
416,710
|
|
|
7/12/2018
|
+1.20 / +1.54%
|
76.50
|
79.90
|
76.10
|
79.00
|
78.15
|
48.87
|
237,010
|
|
|
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
|
|
|