|
Closing price on 7/27/2020
|
|
| Open |
64.20 |
| High |
69.00 |
| Low |
63.80 |
| Volume |
1,319,680 |
| Split-adjusted Price |
44.20 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-4.30 / -6.30%
|
64.20
|
69.00
|
63.80
|
64.00
|
65.43
|
44.20
|
1,319,680
|
|
|
7/24/2020
|
-2.80 / -3.94%
|
71.10
|
71.50
|
67.50
|
68.30
|
69.27
|
47.17
|
1,273,440
|
|
|
7/23/2020
|
+0.90 / +1.28%
|
70.20
|
71.60
|
70.20
|
71.10
|
70.69
|
49.11
|
629,750
|
|
|
7/22/2020
|
-0.80 / -1.13%
|
71.50
|
71.50
|
70.10
|
70.20
|
70.76
|
48.48
|
343,540
|
|
|
7/21/2020
|
+0.10 / +0.14%
|
70.90
|
71.70
|
70.80
|
71.00
|
71.11
|
49.04
|
264,440
|
|
|
7/20/2020
|
-1.00 / -1.39%
|
71.20
|
71.80
|
70.90
|
70.90
|
71.12
|
48.97
|
492,500
|
|
|
7/17/2020
|
-0.30 / -0.42%
|
72.20
|
72.50
|
71.90
|
71.90
|
72.14
|
49.66
|
382,400
|
|
|
7/16/2020
|
+0.10 / +0.14%
|
72.70
|
72.90
|
72.20
|
72.20
|
72.42
|
49.87
|
534,310
|
|
|
7/15/2020
|
-0.10 / -0.14%
|
72.90
|
73.60
|
72.10
|
72.10
|
72.71
|
49.80
|
507,920
|
|
|
7/14/2020
|
-2.70 / -3.60%
|
72.00
|
73.50
|
71.90
|
72.20
|
72.29
|
49.87
|
631,990
|
|
|
7/13/2020
|
+0.60 / +0.81%
|
75.00
|
75.30
|
74.30
|
74.90
|
74.82
|
49.31
|
592,380
|
|
|
7/10/2020
|
-0.90 / -1.20%
|
75.00
|
75.40
|
74.20
|
74.30
|
74.73
|
48.92
|
461,690
|
|
|
7/9/2020
|
+2.30 / +3.16%
|
73.90
|
75.80
|
73.70
|
75.20
|
74.87
|
49.51
|
1,179,910
|
|
|
7/8/2020
|
+0.50 / +0.69%
|
73.00
|
74.10
|
72.50
|
72.90
|
73.47
|
48.00
|
534,040
|
|
|
7/7/2020
|
0.00 / 0.00%
|
73.00
|
74.30
|
72.40
|
72.40
|
73.69
|
47.67
|
819,010
|
|
|
7/6/2020
|
+2.10 / +2.99%
|
71.80
|
72.80
|
71.20
|
72.40
|
72.10
|
47.67
|
485,000
|
|
|
7/3/2020
|
-0.20 / -0.28%
|
71.40
|
71.40
|
70.30
|
70.30
|
70.62
|
46.28
|
310,040
|
|
|
7/2/2020
|
-0.50 / -0.70%
|
71.40
|
71.50
|
70.50
|
70.50
|
70.93
|
46.42
|
210,850
|
|
|
7/1/2020
|
+2.00 / +2.90%
|
69.50
|
71.00
|
69.00
|
71.00
|
69.77
|
46.75
|
387,430
|
|
|
6/30/2020
|
-0.70 / -1.00%
|
70.60
|
71.50
|
68.00
|
69.00
|
69.39
|
45.43
|
579,150
|
|
|
6/29/2020
|
-2.50 / -3.46%
|
72.00
|
72.00
|
69.70
|
69.70
|
70.68
|
45.89
|
571,650
|
|
|
6/26/2020
|
-0.20 / -0.28%
|
72.50
|
73.20
|
72.00
|
72.20
|
72.50
|
47.54
|
322,890
|
|
|
6/25/2020
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.50
|
72.40
|
72.46
|
47.67
|
335,210
|
|
|
6/24/2020
|
-1.30 / -1.76%
|
73.60
|
74.20
|
72.00
|
72.60
|
73.22
|
47.80
|
240,120
|
|
|
6/23/2020
|
+0.80 / +1.09%
|
73.20
|
74.30
|
73.00
|
73.90
|
73.65
|
48.65
|
349,770
|
|
|
6/22/2020
|
+0.50 / +0.69%
|
73.20
|
73.70
|
73.00
|
73.10
|
73.27
|
48.13
|
227,680
|
|
|
6/19/2020
|
+0.40 / +0.55%
|
73.20
|
73.30
|
72.60
|
72.60
|
72.95
|
47.80
|
303,720
|
|
|
6/18/2020
|
-0.70 / -0.96%
|
72.60
|
73.00
|
72.00
|
72.20
|
72.51
|
47.54
|
317,660
|
|
|
6/17/2020
|
-0.20 / -0.27%
|
73.50
|
73.90
|
72.60
|
72.90
|
73.02
|
48.00
|
330,300
|
|
|
6/16/2020
|
+1.00 / +1.39%
|
73.50
|
73.50
|
72.50
|
73.10
|
73.01
|
48.13
|
454,210
|
|
|