|
|
Closing price on 7/28/2022
|
|
| Open |
107.00 |
| High |
109.70 |
| Low |
105.50 |
| Volume |
528,900 |
| Split-adjusted Price |
77.80 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+1.60 / +1.53%
|
107.00
|
109.70
|
105.50
|
106.30
|
107.19
|
77.80
|
528,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
104.60
|
105.40
|
103.50
|
104.70
|
104.46
|
76.63
|
374,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
107.70
|
107.70
|
104.00
|
104.70
|
104.92
|
76.63
|
483,400
|
|
|
7/25/2022
|
-3.10 / -2.88%
|
107.50
|
109.50
|
104.40
|
104.70
|
106.83
|
76.63
|
543,700
|
|
|
7/22/2022
|
+3.70 / +3.55%
|
104.00
|
109.90
|
104.00
|
107.80
|
107.03
|
78.90
|
1,087,700
|
|
|
7/21/2022
|
+1.10 / +1.07%
|
102.90
|
105.00
|
101.50
|
104.10
|
104.13
|
76.19
|
862,900
|
|
|
7/20/2022
|
+1.10 / +1.08%
|
103.50
|
104.10
|
102.00
|
103.00
|
103.35
|
75.39
|
969,500
|
|
|
7/19/2022
|
+4.40 / +4.51%
|
98.80
|
102.00
|
98.30
|
101.90
|
100.48
|
74.58
|
933,900
|
|
|
7/18/2022
|
0.00 / 0.00%
|
97.60
|
98.50
|
96.50
|
97.50
|
97.68
|
71.36
|
567,900
|
|
|
7/15/2022
|
-1.30 / -1.32%
|
98.80
|
98.90
|
97.00
|
97.50
|
97.52
|
71.36
|
516,900
|
|
|
7/14/2022
|
+2.50 / +2.60%
|
97.00
|
99.20
|
97.00
|
98.80
|
98.27
|
72.31
|
697,700
|
|
|
7/13/2022
|
-2.70 / -2.73%
|
97.00
|
97.00
|
95.40
|
96.30
|
96.16
|
70.48
|
896,400
|
|
|
7/12/2022
|
+4.10 / +4.32%
|
95.20
|
99.00
|
95.20
|
99.00
|
97.62
|
72.46
|
779,400
|
|
|
7/11/2022
|
-0.70 / -0.73%
|
95.50
|
96.90
|
94.90
|
94.90
|
95.66
|
69.46
|
477,100
|
|
|
7/8/2022
|
+1.50 / +1.59%
|
97.50
|
98.20
|
95.00
|
95.60
|
96.43
|
69.97
|
692,300
|
|
|
7/7/2022
|
-1.70 / -1.77%
|
94.10
|
96.50
|
92.60
|
94.10
|
94.15
|
68.87
|
628,400
|
|
|
7/6/2022
|
-7.20 / -6.99%
|
99.60
|
99.90
|
95.80
|
95.80
|
97.04
|
70.12
|
1,709,000
|
|
|
7/5/2022
|
-5.60 / -5.16%
|
109.00
|
110.80
|
102.00
|
103.00
|
105.32
|
75.39
|
1,803,400
|
|
|
7/4/2022
|
-1.40 / -1.27%
|
112.10
|
112.50
|
108.50
|
108.60
|
110.42
|
79.48
|
462,800
|
|
|
7/1/2022
|
-2.50 / -2.16%
|
114.80
|
115.80
|
110.00
|
113.00
|
112.39
|
80.51
|
974,500
|
|
|
6/30/2022
|
-1.50 / -1.28%
|
116.50
|
119.50
|
115.50
|
115.50
|
116.99
|
82.29
|
1,008,200
|
|
|
6/29/2022
|
+1.00 / +0.86%
|
116.00
|
118.00
|
114.30
|
117.00
|
116.09
|
83.36
|
968,700
|
|
|
6/28/2022
|
+1.60 / +1.40%
|
116.50
|
117.60
|
115.40
|
116.00
|
116.82
|
82.65
|
798,300
|
|
|
6/27/2022
|
+0.40 / +0.35%
|
115.00
|
117.70
|
114.00
|
114.40
|
115.46
|
81.51
|
903,600
|
|
|
6/24/2022
|
-2.80 / -2.40%
|
116.80
|
117.70
|
113.80
|
114.00
|
114.89
|
81.22
|
1,056,000
|
|
|
6/23/2022
|
+5.60 / +5.04%
|
110.00
|
118.90
|
110.00
|
116.80
|
114.62
|
83.22
|
1,588,700
|
|
|
6/22/2022
|
-8.30 / -6.95%
|
118.50
|
120.00
|
111.20
|
111.20
|
113.28
|
79.23
|
1,887,400
|
|
|
6/21/2022
|
-5.20 / -4.17%
|
124.00
|
127.30
|
116.00
|
119.50
|
120.27
|
85.14
|
2,345,500
|
|
|
6/20/2022
|
-9.30 / -6.94%
|
131.00
|
132.00
|
124.70
|
124.70
|
127.88
|
88.85
|
2,117,900
|
|
|
6/17/2022
|
+6.00 / +4.69%
|
125.00
|
134.00
|
124.50
|
134.00
|
129.92
|
95.47
|
1,658,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|