|
Closing price on 7/7/2023
|
|
| Open |
95.70 |
| High |
96.60 |
| Low |
95.30 |
| Volume |
672,500 |
| Split-adjusted Price |
70.26 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.80 / +0.84%
|
95.70
|
96.60
|
95.30
|
96.00
|
96.19
|
70.26
|
672,500
|
|
|
7/6/2023
|
+0.90 / +0.95%
|
95.00
|
96.50
|
94.70
|
95.20
|
95.61
|
69.68
|
1,374,300
|
|
|
7/5/2023
|
-0.80 / -0.84%
|
95.30
|
95.30
|
94.30
|
94.30
|
94.68
|
69.02
|
410,400
|
|
|
7/4/2023
|
+1.10 / +1.17%
|
94.40
|
95.40
|
94.10
|
95.10
|
94.86
|
69.60
|
498,400
|
|
|
7/3/2023
|
+1.00 / +1.08%
|
93.80
|
94.50
|
93.60
|
94.00
|
94.04
|
68.80
|
380,900
|
|
|
6/30/2023
|
-1.60 / -1.69%
|
94.60
|
95.00
|
93.00
|
93.00
|
93.98
|
68.07
|
681,400
|
|
|
6/29/2023
|
-0.80 / -0.84%
|
95.50
|
95.80
|
94.60
|
94.60
|
95.13
|
69.24
|
710,100
|
|
|
6/28/2023
|
-0.90 / -0.93%
|
96.90
|
96.90
|
95.40
|
95.40
|
96.08
|
69.82
|
768,000
|
|
|
6/27/2023
|
+0.30 / +0.31%
|
96.70
|
97.00
|
96.00
|
96.30
|
96.49
|
70.48
|
510,600
|
|
|
6/26/2023
|
+0.80 / +0.84%
|
95.20
|
96.30
|
95.10
|
96.00
|
95.62
|
70.26
|
942,400
|
|
|
6/23/2023
|
-0.40 / -0.42%
|
96.30
|
96.30
|
95.00
|
95.20
|
95.46
|
69.68
|
628,300
|
|
|
6/22/2023
|
-0.20 / -0.21%
|
95.80
|
96.50
|
95.50
|
95.60
|
95.73
|
69.97
|
812,800
|
|
|
6/21/2023
|
-0.70 / -0.73%
|
96.50
|
96.50
|
95.30
|
95.80
|
95.71
|
70.12
|
483,500
|
|
|
6/20/2023
|
+1.30 / +1.37%
|
95.20
|
96.50
|
94.80
|
96.50
|
95.30
|
70.63
|
508,200
|
|
|
6/19/2023
|
-0.30 / -0.31%
|
95.70
|
96.90
|
95.20
|
95.20
|
95.96
|
69.68
|
637,900
|
|
|
6/16/2023
|
-1.10 / -1.14%
|
97.20
|
97.40
|
95.50
|
95.50
|
96.21
|
69.90
|
589,800
|
|
|
6/15/2023
|
+2.00 / +2.11%
|
94.90
|
97.80
|
94.70
|
96.60
|
96.42
|
70.70
|
1,349,100
|
|
|
6/14/2023
|
+0.60 / +0.64%
|
94.10
|
95.70
|
94.10
|
94.60
|
94.82
|
69.24
|
760,100
|
|
|
6/13/2023
|
+0.10 / +0.11%
|
94.30
|
94.40
|
93.60
|
94.00
|
93.91
|
68.80
|
582,100
|
|
|
6/12/2023
|
+0.20 / +0.21%
|
94.40
|
94.40
|
92.90
|
93.90
|
93.41
|
68.73
|
490,200
|
|
|
6/9/2023
|
+0.10 / +0.11%
|
93.60
|
94.10
|
93.20
|
93.70
|
93.69
|
68.58
|
288,800
|
|
|
6/8/2023
|
-0.90 / -0.95%
|
95.00
|
95.20
|
93.30
|
93.60
|
94.06
|
68.51
|
632,000
|
|
|
6/7/2023
|
-0.60 / -0.63%
|
95.20
|
95.50
|
93.80
|
94.50
|
94.37
|
69.16
|
706,700
|
|
|
6/6/2023
|
+1.10 / +1.17%
|
94.50
|
95.80
|
94.30
|
95.10
|
94.97
|
69.60
|
837,700
|
|
|
6/5/2023
|
+2.00 / +2.17%
|
92.60
|
94.00
|
92.60
|
94.00
|
93.45
|
68.80
|
521,600
|
|
|
6/2/2023
|
0.00 / 0.00%
|
92.30
|
92.80
|
92.00
|
92.00
|
92.21
|
67.34
|
574,800
|
|
|
6/1/2023
|
-0.80 / -0.86%
|
93.50
|
93.50
|
92.00
|
92.00
|
92.34
|
67.34
|
548,100
|
|
|
5/31/2023
|
-0.10 / -0.11%
|
92.80
|
93.20
|
92.80
|
92.80
|
92.89
|
67.92
|
405,400
|
|
|
5/30/2023
|
-0.90 / -0.96%
|
93.80
|
94.00
|
92.80
|
92.90
|
93.27
|
67.99
|
586,500
|
|
|
5/29/2023
|
+0.10 / +0.11%
|
94.00
|
94.40
|
93.50
|
93.80
|
93.84
|
68.65
|
415,700
|
|
|