|
|
Closing price on 7/4/2022
|
|
| Open |
112.10 |
| High |
112.50 |
| Low |
108.50 |
| Volume |
462,800 |
| Split-adjusted Price |
79.48 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
+4.00 / +3.23%
|
125.10
|
131.90
|
122.80
|
128.00
|
129.04
|
91.20
|
2,330,800
|
|
|
6/15/2022
|
-2.00 / -1.59%
|
124.00
|
128.10
|
120.80
|
124.00
|
123.94
|
88.35
|
2,223,400
|
|
|
6/14/2022
|
+8.00 / +6.78%
|
120.00
|
126.00
|
118.10
|
126.00
|
121.79
|
89.77
|
1,357,700
|
|
|
6/13/2022
|
-0.70 / -0.59%
|
115.00
|
122.10
|
114.50
|
118.00
|
118.28
|
84.07
|
1,737,200
|
|
|
6/10/2022
|
-8.90 / -6.97%
|
126.50
|
127.60
|
118.70
|
118.70
|
124.15
|
84.57
|
2,455,800
|
|
|
6/9/2022
|
-1.30 / -1.01%
|
128.90
|
130.20
|
127.20
|
127.60
|
128.73
|
90.91
|
1,293,800
|
|
|
6/8/2022
|
-1.10 / -0.85%
|
130.00
|
131.90
|
128.30
|
128.90
|
130.11
|
91.84
|
1,703,300
|
|
|
6/7/2022
|
+0.10 / +0.08%
|
129.90
|
131.00
|
124.10
|
130.00
|
128.01
|
92.62
|
2,295,900
|
|
|
6/6/2022
|
+5.70 / +4.59%
|
125.50
|
132.50
|
125.50
|
129.90
|
128.86
|
92.55
|
3,146,200
|
|
|
6/3/2022
|
+5.30 / +4.46%
|
118.00
|
125.00
|
118.00
|
124.20
|
122.67
|
88.49
|
2,364,500
|
|
|
6/2/2022
|
-2.10 / -1.74%
|
120.00
|
123.00
|
117.80
|
118.90
|
119.78
|
84.71
|
1,499,300
|
|
|
6/1/2022
|
+3.30 / +2.80%
|
118.70
|
123.90
|
117.00
|
121.00
|
121.44
|
86.21
|
1,740,200
|
|
|
5/31/2022
|
+7.70 / +7.00%
|
110.80
|
117.70
|
109.50
|
117.70
|
116.01
|
83.86
|
2,358,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
111.70
|
112.30
|
109.80
|
110.00
|
110.80
|
78.37
|
940,700
|
|
|
5/27/2022
|
+2.40 / +2.23%
|
108.50
|
111.20
|
108.50
|
110.00
|
109.86
|
78.37
|
404,700
|
|
|
5/26/2022
|
-0.80 / -0.74%
|
110.00
|
111.20
|
106.00
|
107.60
|
109.34
|
76.66
|
565,300
|
|
|
5/25/2022
|
+2.60 / +2.46%
|
106.30
|
108.40
|
105.80
|
108.40
|
107.29
|
77.23
|
764,900
|
|
|
5/24/2022
|
+2.30 / +2.22%
|
103.50
|
106.90
|
102.60
|
105.80
|
104.86
|
75.38
|
840,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|