|
Closing price on 8/26/2019
|
|
| Open |
102.60 |
| High |
103.00 |
| Low |
101.00 |
| Volume |
518,030 |
| Split-adjusted Price |
61.49 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-2.50 / -2.40%
|
102.60
|
103.00
|
101.00
|
101.50
|
101.71
|
61.49
|
518,030
|
|
|
8/23/2019
|
-0.60 / -0.57%
|
105.00
|
105.00
|
102.90
|
104.00
|
103.75
|
63.00
|
293,260
|
|
|
8/22/2019
|
-0.60 / -0.57%
|
105.40
|
105.40
|
104.00
|
104.60
|
104.45
|
63.37
|
284,870
|
|
|
8/21/2019
|
+2.20 / +2.14%
|
103.50
|
105.70
|
103.20
|
105.20
|
104.74
|
63.73
|
495,360
|
|
|
8/20/2019
|
+1.20 / +1.18%
|
102.50
|
103.30
|
102.30
|
103.00
|
102.72
|
62.40
|
315,690
|
|
|
8/19/2019
|
+0.90 / +0.89%
|
102.00
|
102.50
|
101.00
|
101.80
|
101.81
|
61.67
|
177,900
|
|
|
8/16/2019
|
0.00 / 0.00%
|
100.80
|
101.80
|
100.60
|
100.90
|
101.09
|
61.12
|
373,200
|
|
|
8/15/2019
|
0.00 / 0.00%
|
99.00
|
100.90
|
98.70
|
100.90
|
99.92
|
61.12
|
266,470
|
|
|
8/14/2019
|
+0.90 / +0.90%
|
102.50
|
102.50
|
100.50
|
100.90
|
101.10
|
61.12
|
163,970
|
|
|
8/13/2019
|
-2.00 / -1.96%
|
101.10
|
101.80
|
99.90
|
100.00
|
100.22
|
60.58
|
599,630
|
|
|
8/12/2019
|
+0.70 / +0.69%
|
102.20
|
103.00
|
102.00
|
102.00
|
102.50
|
61.79
|
207,340
|
|
|
8/9/2019
|
+0.30 / +0.30%
|
101.20
|
102.50
|
101.10
|
101.30
|
101.55
|
61.37
|
170,690
|
|
|
8/8/2019
|
+0.50 / +0.50%
|
100.10
|
103.50
|
99.40
|
101.00
|
100.72
|
61.19
|
397,340
|
|
|
8/7/2019
|
-1.50 / -1.47%
|
102.90
|
103.00
|
99.90
|
100.50
|
101.26
|
60.88
|
217,060
|
|
|
8/6/2019
|
-2.00 / -1.92%
|
101.20
|
103.00
|
100.00
|
102.00
|
101.51
|
61.79
|
409,620
|
|
|
8/5/2019
|
-2.00 / -1.89%
|
105.60
|
106.00
|
103.90
|
104.00
|
104.34
|
63.00
|
343,310
|
|
|
8/2/2019
|
-2.30 / -2.12%
|
106.00
|
107.10
|
105.00
|
106.00
|
105.99
|
64.21
|
436,240
|
|
|
8/1/2019
|
-0.80 / -0.73%
|
109.90
|
109.90
|
107.80
|
108.30
|
108.56
|
65.61
|
235,090
|
|
|
7/31/2019
|
+0.10 / +0.09%
|
109.00
|
110.50
|
108.60
|
109.10
|
109.44
|
66.09
|
126,560
|
|
|
7/30/2019
|
-2.00 / -1.80%
|
111.00
|
112.50
|
109.00
|
109.00
|
110.69
|
66.03
|
378,650
|
|
|
7/29/2019
|
+3.00 / +2.78%
|
108.20
|
111.00
|
107.60
|
111.00
|
109.81
|
67.24
|
668,960
|
|
|
7/26/2019
|
0.00 / 0.00%
|
108.00
|
109.00
|
107.90
|
108.00
|
108.64
|
65.43
|
300,030
|
|
|
7/25/2019
|
+1.30 / +1.22%
|
106.60
|
108.50
|
106.00
|
108.00
|
107.59
|
65.43
|
436,120
|
|
|
7/24/2019
|
-0.40 / -0.37%
|
107.30
|
108.20
|
106.60
|
106.70
|
107.26
|
64.64
|
163,000
|
|
|
7/23/2019
|
+1.60 / +1.52%
|
105.50
|
108.00
|
105.50
|
107.10
|
107.12
|
64.88
|
165,220
|
|
|
7/22/2019
|
-0.50 / -0.47%
|
105.10
|
107.10
|
105.10
|
105.50
|
106.09
|
63.91
|
126,500
|
|
|
7/19/2019
|
-1.20 / -1.12%
|
107.50
|
107.50
|
105.80
|
106.00
|
106.58
|
64.21
|
299,330
|
|
|
7/18/2019
|
-1.70 / -1.56%
|
108.90
|
108.90
|
107.00
|
107.20
|
107.66
|
64.94
|
196,780
|
|
|
7/17/2019
|
+2.50 / +2.35%
|
105.90
|
109.00
|
105.50
|
108.90
|
107.76
|
65.97
|
532,120
|
|
|
7/16/2019
|
+0.40 / +0.38%
|
106.00
|
106.50
|
105.50
|
106.40
|
106.09
|
64.46
|
261,630
|
|
|