|
|
Closing price on 8/28/2025
|
|
| Open |
65.50 |
| High |
65.50 |
| Low |
64.70 |
| Volume |
768,200 |
| Split-adjusted Price |
64.90 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.70
|
64.90
|
65.05
|
64.90
|
768,200
|
|
|
8/27/2025
|
-0.60 / -0.86%
|
69.70
|
69.70
|
68.70
|
68.90
|
69.07
|
64.85
|
1,390,500
|
|
|
8/26/2025
|
+0.80 / +1.16%
|
68.80
|
69.50
|
68.70
|
69.50
|
68.98
|
65.42
|
777,700
|
|
|
8/25/2025
|
+0.70 / +1.03%
|
68.90
|
69.60
|
68.50
|
68.70
|
68.99
|
64.67
|
967,000
|
|
|
8/22/2025
|
-1.30 / -1.88%
|
69.00
|
69.10
|
68.00
|
68.00
|
68.44
|
64.01
|
1,195,000
|
|
|
8/21/2025
|
+1.00 / +1.46%
|
69.00
|
69.50
|
68.00
|
69.30
|
68.91
|
65.23
|
1,060,400
|
|
|
8/20/2025
|
-1.60 / -2.29%
|
70.00
|
70.10
|
67.50
|
68.30
|
68.75
|
64.29
|
1,685,400
|
|
|
8/19/2025
|
-0.10 / -0.14%
|
70.30
|
70.80
|
69.80
|
69.90
|
70.20
|
65.80
|
1,326,000
|
|
|
8/18/2025
|
+0.30 / +0.43%
|
71.10
|
71.10
|
69.60
|
70.00
|
70.08
|
65.89
|
1,175,100
|
|
|
8/15/2025
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.40
|
69.70
|
70.26
|
65.61
|
1,676,700
|
|
|
8/14/2025
|
-0.30 / -0.43%
|
70.20
|
70.30
|
69.20
|
69.70
|
69.54
|
65.61
|
1,225,100
|
|
|
8/13/2025
|
-0.50 / -0.71%
|
70.60
|
70.90
|
69.30
|
70.00
|
69.85
|
65.89
|
1,887,300
|
|
|
8/12/2025
|
+0.10 / +0.14%
|
70.40
|
71.30
|
70.00
|
70.50
|
70.58
|
66.36
|
1,692,600
|
|
|
8/11/2025
|
+0.20 / +0.28%
|
70.30
|
71.20
|
70.10
|
70.40
|
70.44
|
66.27
|
1,228,900
|
|
|
8/8/2025
|
+1.10 / +1.59%
|
69.40
|
70.90
|
69.00
|
70.20
|
69.94
|
66.08
|
2,210,600
|
|
|
8/7/2025
|
-0.20 / -0.29%
|
69.90
|
69.90
|
68.60
|
69.10
|
69.09
|
65.04
|
977,200
|
|
|
8/6/2025
|
+1.50 / +2.21%
|
67.80
|
69.30
|
67.80
|
69.30
|
68.78
|
65.23
|
1,299,600
|
|
|
8/5/2025
|
-0.20 / -0.29%
|
68.40
|
69.40
|
67.40
|
67.80
|
68.37
|
63.82
|
2,020,900
|
|
|
8/4/2025
|
+0.40 / +0.59%
|
67.70
|
68.80
|
67.50
|
68.00
|
68.09
|
64.01
|
2,046,300
|
|
|
8/1/2025
|
-0.10 / -0.15%
|
68.20
|
68.20
|
67.30
|
67.60
|
67.71
|
63.63
|
889,400
|
|
|
7/31/2025
|
-0.20 / -0.29%
|
69.60
|
69.60
|
67.60
|
67.70
|
68.19
|
63.72
|
839,700
|
|
|
7/30/2025
|
-0.10 / -0.15%
|
68.70
|
68.70
|
67.20
|
67.90
|
67.95
|
63.91
|
903,500
|
|
|
7/29/2025
|
-0.90 / -1.31%
|
68.90
|
70.50
|
68.00
|
68.00
|
69.25
|
64.01
|
2,108,400
|
|
|
7/28/2025
|
+0.20 / +0.29%
|
69.10
|
69.40
|
68.30
|
68.90
|
68.78
|
64.85
|
1,177,700
|
|
|
7/25/2025
|
-0.40 / -0.58%
|
69.10
|
70.00
|
68.70
|
68.70
|
69.02
|
64.67
|
1,098,700
|
|
|
7/24/2025
|
+0.10 / +0.14%
|
69.10
|
70.20
|
69.00
|
69.10
|
69.36
|
65.04
|
1,234,800
|
|
|
7/23/2025
|
+1.10 / +1.62%
|
68.10
|
69.30
|
67.60
|
69.00
|
68.64
|
64.95
|
1,701,700
|
|
|
7/22/2025
|
+0.40 / +0.59%
|
67.70
|
67.90
|
67.10
|
67.90
|
67.36
|
63.91
|
653,600
|
|
|
7/21/2025
|
-0.60 / -0.88%
|
68.20
|
68.20
|
67.20
|
67.50
|
67.66
|
63.54
|
725,600
|
|
|
7/18/2025
|
+0.40 / +0.59%
|
67.90
|
68.50
|
67.40
|
68.10
|
67.90
|
64.10
|
902,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|