|
|
Closing price on 8/16/2022
|
|
| Open |
113.00 |
| High |
114.00 |
| Low |
112.00 |
| Volume |
326,200 |
| Split-adjusted Price |
83.07 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.50 / -0.44%
|
113.00
|
114.00
|
112.00
|
113.50
|
112.94
|
83.07
|
326,200
|
|
|
8/15/2022
|
-0.40 / -0.35%
|
115.00
|
115.20
|
112.70
|
114.00
|
113.78
|
83.44
|
404,300
|
|
|
8/12/2022
|
+1.40 / +1.24%
|
113.00
|
115.90
|
113.00
|
114.40
|
114.38
|
83.73
|
428,800
|
|
|
8/11/2022
|
+2.10 / +1.89%
|
112.00
|
113.90
|
111.30
|
113.00
|
112.59
|
82.71
|
846,900
|
|
|
8/10/2022
|
-1.10 / -0.98%
|
111.00
|
112.20
|
110.10
|
110.90
|
111.09
|
81.17
|
389,600
|
|
|
8/9/2022
|
+1.00 / +0.90%
|
111.30
|
112.50
|
110.00
|
112.00
|
111.30
|
81.97
|
368,600
|
|
|
8/8/2022
|
+1.50 / +1.37%
|
109.10
|
112.00
|
108.00
|
111.00
|
110.43
|
81.24
|
350,600
|
|
|
8/5/2022
|
+0.50 / +0.46%
|
107.80
|
110.00
|
106.50
|
109.50
|
108.11
|
80.14
|
829,640
|
|
|
8/4/2022
|
-3.00 / -2.68%
|
111.50
|
111.90
|
108.50
|
109.00
|
109.87
|
79.78
|
769,800
|
|
|
8/3/2022
|
+3.80 / +3.51%
|
108.30
|
113.00
|
108.00
|
112.00
|
111.34
|
81.97
|
583,600
|
|
|
8/2/2022
|
+0.30 / +0.28%
|
107.50
|
108.40
|
105.70
|
108.20
|
106.78
|
79.19
|
444,800
|
|
|
8/1/2022
|
+0.40 / +0.37%
|
107.50
|
109.50
|
106.80
|
107.90
|
108.19
|
78.97
|
424,900
|
|
|
7/29/2022
|
+1.20 / +1.13%
|
108.00
|
109.50
|
106.80
|
107.50
|
108.27
|
78.68
|
1,530,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|