|
Closing price on 7/5/2019
|
|
| Open |
103.80 |
| High |
103.80 |
| Low |
103.20 |
| Volume |
221,780 |
| Split-adjusted Price |
66.68 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.40 / +0.39%
|
103.80
|
103.80
|
103.20
|
103.60
|
103.53
|
66.68
|
221,780
|
|
|
7/4/2019
|
+0.20 / +0.19%
|
103.00
|
104.00
|
103.00
|
103.20
|
103.63
|
66.42
|
134,830
|
|
|
7/3/2019
|
-0.90 / -0.87%
|
103.00
|
103.20
|
102.10
|
103.00
|
102.81
|
66.29
|
200,830
|
|
|
7/2/2019
|
+0.20 / +0.19%
|
103.90
|
104.00
|
102.80
|
103.90
|
103.40
|
66.87
|
249,800
|
|
|
7/1/2019
|
+6.20 / +6.36%
|
103.00
|
103.70
|
101.60
|
103.70
|
102.52
|
66.74
|
357,230
|
|
|
6/28/2019
|
-0.50 / -0.51%
|
102.00
|
103.60
|
97.50
|
97.50
|
100.38
|
62.75
|
995,340
|
|
|
6/27/2019
|
-6.70 / -6.40%
|
105.30
|
105.50
|
98.00
|
98.00
|
102.18
|
63.07
|
219,480
|
|
|
6/26/2019
|
+1.20 / +1.16%
|
104.50
|
105.30
|
103.90
|
104.70
|
104.57
|
67.38
|
150,000
|
|
|
6/25/2019
|
-1.00 / -0.96%
|
103.50
|
105.00
|
103.30
|
103.50
|
103.76
|
66.61
|
300,300
|
|
|
6/24/2019
|
-1.00 / -0.95%
|
101.00
|
105.20
|
101.00
|
104.50
|
104.65
|
67.25
|
141,490
|
|
|
6/21/2019
|
+0.70 / +0.67%
|
105.50
|
106.10
|
105.00
|
105.50
|
105.49
|
67.90
|
194,280
|
|
|
6/20/2019
|
+1.10 / +1.06%
|
103.70
|
105.20
|
103.00
|
104.80
|
104.63
|
67.45
|
326,020
|
|
|
6/19/2019
|
+2.20 / +2.17%
|
103.60
|
103.70
|
102.40
|
103.70
|
103.15
|
66.74
|
177,540
|
|
|
6/18/2019
|
-0.40 / -0.39%
|
101.50
|
101.90
|
101.10
|
101.50
|
101.38
|
65.32
|
157,350
|
|
|
6/17/2019
|
-0.10 / -0.10%
|
102.00
|
102.70
|
101.10
|
101.90
|
101.70
|
65.58
|
117,830
|
|
|
6/14/2019
|
+0.50 / +0.49%
|
101.50
|
102.60
|
101.50
|
102.00
|
102.14
|
65.65
|
181,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
99.90
|
102.50
|
99.60
|
101.50
|
100.33
|
65.32
|
500,920
|
|
|
6/12/2019
|
-2.50 / -2.40%
|
103.10
|
103.40
|
101.50
|
101.50
|
102.39
|
65.32
|
222,140
|
|
|
6/11/2019
|
+0.50 / +0.48%
|
103.50
|
104.10
|
102.10
|
104.00
|
103.56
|
66.93
|
433,360
|
|
|
6/10/2019
|
+0.50 / +0.49%
|
104.00
|
104.60
|
103.00
|
103.50
|
103.98
|
66.61
|
301,290
|
|
|
6/7/2019
|
+3.20 / +3.21%
|
101.00
|
103.00
|
99.80
|
103.00
|
100.69
|
66.29
|
653,140
|
|
|
6/6/2019
|
-2.20 / -2.16%
|
101.00
|
101.00
|
99.80
|
99.80
|
100.07
|
64.23
|
343,360
|
|
|
6/5/2019
|
0.00 / 0.00%
|
103.50
|
103.70
|
102.00
|
102.00
|
102.48
|
65.65
|
100,400
|
|
|
6/4/2019
|
+0.60 / +0.59%
|
101.40
|
103.00
|
100.00
|
102.00
|
101.51
|
65.65
|
247,500
|
|
|
6/3/2019
|
-2.90 / -2.78%
|
102.30
|
103.00
|
99.00
|
101.40
|
100.96
|
65.26
|
610,280
|
|
|
5/31/2019
|
-3.80 / -3.52%
|
106.50
|
107.80
|
104.30
|
104.30
|
106.11
|
67.13
|
370,420
|
|
|
5/30/2019
|
-0.60 / -0.55%
|
108.70
|
109.10
|
108.00
|
108.10
|
108.60
|
69.57
|
105,790
|
|
|
5/29/2019
|
+0.80 / +0.74%
|
107.90
|
108.90
|
107.50
|
108.70
|
108.25
|
69.96
|
254,400
|
|
|
5/28/2019
|
+0.20 / +0.19%
|
108.90
|
108.90
|
107.00
|
107.90
|
107.85
|
69.44
|
261,830
|
|
|
5/27/2019
|
+1.20 / +1.13%
|
107.00
|
108.10
|
106.50
|
107.70
|
107.51
|
69.31
|
196,160
|
|
|