|
|
Closing price on 8/25/2026
|
|
| Open |
84.20 |
| High |
85.40 |
| Low |
82.10 |
| Volume |
2,125,200 |
| Split-adjusted Price |
81.14 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2026
|
-1.50 / -1.76%
|
84.20
|
85.40
|
82.10
|
83.50
|
83.29
|
81.14
|
2,125,200
|
|
|
8/24/2026
|
+1.50 / +1.80%
|
83.80
|
87.60
|
82.00
|
85.00
|
85.33
|
82.60
|
2,691,300
|
|
|
8/21/2026
|
0.00 / 0.00%
|
83.80
|
83.80
|
82.00
|
83.50
|
82.76
|
81.14
|
1,360,800
|
|
|
8/20/2026
|
-0.20 / -0.24%
|
83.90
|
84.40
|
82.20
|
83.50
|
82.98
|
81.14
|
1,112,700
|
|
|
8/19/2026
|
+0.20 / +0.24%
|
83.40
|
84.50
|
82.50
|
83.70
|
83.58
|
81.34
|
1,942,100
|
|
|
8/18/2026
|
+4.40 / +5.56%
|
79.50
|
84.60
|
79.30
|
83.50
|
83.08
|
81.14
|
3,635,900
|
|
|
8/17/2026
|
+3.10 / +4.08%
|
76.20
|
79.20
|
76.20
|
79.10
|
78.34
|
76.87
|
1,109,600
|
|
|
8/14/2026
|
-1.90 / -2.44%
|
77.80
|
79.20
|
74.90
|
76.00
|
76.62
|
73.86
|
1,668,000
|
|
|
8/13/2026
|
-2.10 / -2.63%
|
79.20
|
80.00
|
77.60
|
77.90
|
78.83
|
75.70
|
1,360,200
|
|
|
8/12/2026
|
+2.50 / +3.23%
|
77.50
|
80.10
|
77.20
|
80.00
|
78.79
|
77.74
|
1,433,600
|
|
|
8/11/2026
|
-2.30 / -2.88%
|
80.50
|
80.60
|
77.40
|
77.50
|
78.70
|
75.31
|
1,554,300
|
|
|
8/10/2026
|
+5.20 / +6.97%
|
76.90
|
79.80
|
76.10
|
79.80
|
78.49
|
77.55
|
2,997,200
|
|
|
8/7/2026
|
+4.80 / +6.88%
|
70.50
|
74.60
|
70.40
|
74.60
|
73.54
|
72.50
|
2,114,300
|
|
|
8/6/2026
|
-0.70 / -0.99%
|
70.50
|
71.40
|
69.80
|
69.80
|
70.50
|
67.83
|
674,200
|
|
|
8/5/2026
|
+0.60 / +0.86%
|
69.80
|
70.50
|
68.90
|
70.50
|
69.56
|
68.51
|
2,138,300
|
|
|
8/4/2026
|
-1.30 / -1.83%
|
71.20
|
71.20
|
69.20
|
69.90
|
70.00
|
67.93
|
852,900
|
|
|
8/3/2026
|
+2.60 / +3.79%
|
68.60
|
71.20
|
68.10
|
71.20
|
70.24
|
69.19
|
1,150,500
|
|
|
7/31/2026
|
-0.10 / -0.15%
|
69.80
|
69.80
|
68.10
|
68.60
|
68.96
|
66.66
|
968,600
|
|
|
7/30/2026
|
+0.80 / +1.18%
|
69.00
|
69.30
|
68.00
|
68.70
|
68.82
|
66.76
|
945,900
|
|
|
7/29/2026
|
+0.90 / +1.34%
|
66.90
|
68.50
|
66.90
|
67.90
|
67.85
|
65.98
|
993,000
|
|
|
7/28/2026
|
+0.10 / +0.15%
|
66.70
|
67.30
|
66.10
|
67.00
|
66.84
|
65.11
|
619,600
|
|
|
7/27/2026
|
-0.30 / -0.45%
|
67.00
|
68.50
|
66.20
|
66.90
|
67.30
|
65.01
|
850,800
|
|
|
7/24/2026
|
+0.40 / +0.60%
|
67.00
|
68.80
|
67.00
|
67.20
|
67.89
|
65.30
|
1,050,700
|
|
|
7/23/2026
|
+2.40 / +3.73%
|
64.70
|
66.80
|
64.70
|
66.80
|
65.65
|
64.92
|
1,510,800
|
|
|
7/22/2026
|
-3.60 / -5.29%
|
68.00
|
69.00
|
64.40
|
64.40
|
66.77
|
62.58
|
2,734,100
|
|
|
7/21/2026
|
-5.10 / -6.98%
|
73.10
|
74.30
|
68.00
|
68.00
|
69.43
|
66.08
|
4,293,300
|
|
|
7/20/2026
|
-3.10 / -4.07%
|
76.60
|
77.60
|
72.00
|
73.10
|
75.19
|
71.04
|
870,100
|
|
|
7/17/2026
|
-1.20 / -1.55%
|
77.40
|
77.40
|
76.00
|
76.20
|
76.33
|
74.05
|
569,800
|
|
|
7/16/2026
|
-0.20 / -0.26%
|
77.60
|
78.00
|
75.70
|
77.40
|
76.96
|
75.22
|
988,000
|
|
|
7/15/2026
|
-0.90 / -1.15%
|
78.80
|
78.80
|
77.20
|
77.60
|
77.69
|
75.41
|
946,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|