|
Closing price on 8/16/2018
|
|
| Open |
93.00 |
| High |
95.90 |
| Low |
90.00 |
| Volume |
926,520 |
| Split-adjusted Price |
58.45 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
-0.50 / -0.53%
|
93.00
|
95.90
|
90.00
|
94.50
|
92.59
|
58.45
|
926,520
|
|
|
8/15/2018
|
-6.20 / -6.13%
|
101.20
|
102.00
|
95.00
|
95.00
|
97.65
|
58.76
|
660,200
|
|
|
8/14/2018
|
-1.80 / -1.75%
|
103.00
|
103.60
|
100.00
|
101.20
|
101.76
|
62.60
|
399,060
|
|
|
8/13/2018
|
+4.30 / +4.36%
|
98.00
|
103.00
|
97.40
|
103.00
|
99.73
|
63.71
|
552,870
|
|
|
8/10/2018
|
+0.50 / +0.51%
|
98.20
|
98.80
|
97.20
|
98.70
|
98.09
|
61.05
|
571,920
|
|
|
8/9/2018
|
+0.20 / +0.20%
|
97.50
|
98.50
|
96.10
|
98.20
|
97.57
|
60.74
|
573,240
|
|
|
8/8/2018
|
+4.00 / +4.26%
|
95.10
|
98.00
|
95.00
|
98.00
|
96.30
|
60.62
|
892,220
|
|
|
8/7/2018
|
-2.10 / -2.19%
|
96.50
|
96.50
|
93.70
|
94.00
|
95.16
|
58.15
|
811,110
|
|
|
8/6/2018
|
+2.50 / +2.67%
|
94.40
|
97.00
|
93.00
|
96.10
|
95.17
|
59.44
|
795,130
|
|
|
8/3/2018
|
+2.60 / +2.86%
|
91.50
|
95.40
|
91.50
|
93.60
|
93.65
|
57.90
|
866,950
|
|
|
8/2/2018
|
+2.30 / +2.59%
|
89.30
|
91.50
|
88.10
|
91.00
|
90.07
|
56.29
|
718,300
|
|
|
8/1/2018
|
+0.90 / +1.03%
|
87.80
|
90.30
|
87.10
|
88.70
|
89.20
|
54.87
|
706,940
|
|
|
7/31/2018
|
+0.90 / +1.04%
|
87.50
|
89.40
|
86.20
|
87.80
|
88.09
|
54.31
|
591,060
|
|
|
7/30/2018
|
+2.10 / +2.48%
|
85.30
|
86.90
|
84.00
|
86.90
|
85.43
|
53.75
|
546,190
|
|
|
7/27/2018
|
+1.70 / +2.05%
|
84.50
|
85.50
|
83.40
|
84.80
|
84.73
|
52.45
|
328,400
|
|
|
7/26/2018
|
-0.60 / -0.72%
|
84.10
|
84.90
|
82.40
|
83.10
|
83.32
|
51.40
|
318,080
|
|
|
7/25/2018
|
-1.10 / -1.30%
|
85.50
|
86.40
|
83.60
|
83.70
|
84.99
|
51.77
|
398,500
|
|
|
7/24/2018
|
+0.20 / +0.24%
|
84.90
|
86.00
|
82.40
|
84.80
|
84.46
|
52.45
|
406,130
|
|
|
7/23/2018
|
+1.90 / +2.30%
|
84.20
|
86.10
|
83.50
|
84.60
|
85.01
|
52.33
|
668,990
|
|
|
7/20/2018
|
-1.50 / -1.78%
|
84.00
|
84.00
|
82.10
|
82.70
|
82.91
|
51.16
|
545,360
|
|
|
7/19/2018
|
+1.20 / +1.45%
|
84.00
|
85.10
|
83.30
|
84.20
|
84.34
|
52.08
|
455,830
|
|
|
7/18/2018
|
+4.00 / +5.06%
|
80.00
|
83.00
|
79.50
|
83.00
|
81.44
|
51.34
|
696,840
|
|
|
7/17/2018
|
-2.20 / -2.71%
|
79.60
|
79.80
|
78.00
|
79.00
|
79.03
|
48.87
|
518,690
|
|
|
7/16/2018
|
-0.60 / -0.73%
|
82.00
|
82.50
|
80.20
|
81.20
|
81.52
|
50.23
|
219,390
|
|
|
7/13/2018
|
+2.80 / +3.54%
|
79.00
|
82.00
|
79.00
|
81.80
|
81.07
|
50.60
|
416,710
|
|
|
7/12/2018
|
+1.20 / +1.54%
|
76.50
|
79.90
|
76.10
|
79.00
|
78.15
|
48.87
|
237,010
|
|
|
7/11/2018
|
-2.20 / -2.75%
|
78.00
|
80.00
|
76.10
|
77.80
|
77.82
|
48.12
|
616,210
|
|
|
7/10/2018
|
+0.50 / +0.63%
|
80.50
|
83.00
|
80.00
|
80.00
|
81.32
|
49.49
|
552,090
|
|
|
7/9/2018
|
+0.40 / +0.51%
|
79.50
|
83.80
|
79.50
|
79.50
|
81.98
|
49.18
|
499,120
|
|
|
7/6/2018
|
+5.10 / +6.89%
|
73.00
|
79.10
|
70.00
|
79.10
|
76.35
|
48.93
|
744,380
|
|
|