|
Closing price on 8/5/2019
|
|
| Open |
105.60 |
| High |
106.00 |
| Low |
103.90 |
| Volume |
343,310 |
| Split-adjusted Price |
66.93 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-2.00 / -1.89%
|
105.60
|
106.00
|
103.90
|
104.00
|
104.34
|
66.93
|
343,310
|
|
|
8/2/2019
|
-2.30 / -2.12%
|
106.00
|
107.10
|
105.00
|
106.00
|
105.99
|
68.22
|
436,240
|
|
|
8/1/2019
|
-0.80 / -0.73%
|
109.90
|
109.90
|
107.80
|
108.30
|
108.56
|
69.70
|
235,090
|
|
|
7/31/2019
|
+0.10 / +0.09%
|
109.00
|
110.50
|
108.60
|
109.10
|
109.44
|
70.22
|
126,560
|
|
|
7/30/2019
|
-2.00 / -1.80%
|
111.00
|
112.50
|
109.00
|
109.00
|
110.69
|
70.15
|
378,650
|
|
|
7/29/2019
|
+3.00 / +2.78%
|
108.20
|
111.00
|
107.60
|
111.00
|
109.81
|
71.44
|
668,960
|
|
|
7/26/2019
|
0.00 / 0.00%
|
108.00
|
109.00
|
107.90
|
108.00
|
108.64
|
69.51
|
300,030
|
|
|
7/25/2019
|
+1.30 / +1.22%
|
106.60
|
108.50
|
106.00
|
108.00
|
107.59
|
69.51
|
436,120
|
|
|
7/24/2019
|
-0.40 / -0.37%
|
107.30
|
108.20
|
106.60
|
106.70
|
107.26
|
68.67
|
163,000
|
|
|
7/23/2019
|
+1.60 / +1.52%
|
105.50
|
108.00
|
105.50
|
107.10
|
107.12
|
68.93
|
165,220
|
|
|
7/22/2019
|
-0.50 / -0.47%
|
105.10
|
107.10
|
105.10
|
105.50
|
106.09
|
67.90
|
126,500
|
|
|
7/19/2019
|
-1.20 / -1.12%
|
107.50
|
107.50
|
105.80
|
106.00
|
106.58
|
68.22
|
299,330
|
|
|
7/18/2019
|
-1.70 / -1.56%
|
108.90
|
108.90
|
107.00
|
107.20
|
107.66
|
68.99
|
196,780
|
|
|
7/17/2019
|
+2.50 / +2.35%
|
105.90
|
109.00
|
105.50
|
108.90
|
107.76
|
70.09
|
532,120
|
|
|
7/16/2019
|
+0.40 / +0.38%
|
106.00
|
106.50
|
105.50
|
106.40
|
106.09
|
68.48
|
261,630
|
|
|
7/15/2019
|
+0.20 / +0.19%
|
105.50
|
106.30
|
105.00
|
106.00
|
105.86
|
68.22
|
151,450
|
|
|
7/12/2019
|
-0.40 / -0.38%
|
107.20
|
107.30
|
105.40
|
105.80
|
106.48
|
68.09
|
166,770
|
|
|
7/11/2019
|
+0.40 / +0.38%
|
106.80
|
107.40
|
106.20
|
106.20
|
106.74
|
68.35
|
198,380
|
|
|
7/10/2019
|
+1.40 / +1.34%
|
105.00
|
105.80
|
105.00
|
105.80
|
105.40
|
68.09
|
406,980
|
|
|
7/9/2019
|
+1.40 / +1.36%
|
103.00
|
104.90
|
102.60
|
104.40
|
103.81
|
67.19
|
224,910
|
|
|
7/8/2019
|
-0.60 / -0.58%
|
103.90
|
103.90
|
102.20
|
103.00
|
103.13
|
66.29
|
160,240
|
|
|
7/5/2019
|
+0.40 / +0.39%
|
103.80
|
103.80
|
103.20
|
103.60
|
103.53
|
66.68
|
221,780
|
|
|
7/4/2019
|
+0.20 / +0.19%
|
103.00
|
104.00
|
103.00
|
103.20
|
103.63
|
66.42
|
134,830
|
|
|
7/3/2019
|
-0.90 / -0.87%
|
103.00
|
103.20
|
102.10
|
103.00
|
102.81
|
66.29
|
200,830
|
|
|
7/2/2019
|
+0.20 / +0.19%
|
103.90
|
104.00
|
102.80
|
103.90
|
103.40
|
66.87
|
249,800
|
|
|
7/1/2019
|
+6.20 / +6.36%
|
103.00
|
103.70
|
101.60
|
103.70
|
102.52
|
66.74
|
357,230
|
|
|
6/28/2019
|
-0.50 / -0.51%
|
102.00
|
103.60
|
97.50
|
97.50
|
100.38
|
62.75
|
995,340
|
|
|
6/27/2019
|
-6.70 / -6.40%
|
105.30
|
105.50
|
98.00
|
98.00
|
102.18
|
63.07
|
219,480
|
|
|
6/26/2019
|
+1.20 / +1.16%
|
104.50
|
105.30
|
103.90
|
104.70
|
104.57
|
67.38
|
150,000
|
|
|
6/25/2019
|
-1.00 / -0.96%
|
103.50
|
105.00
|
103.30
|
103.50
|
103.76
|
66.61
|
300,300
|
|
|