|
|
Closing price on 8/5/2020
|
|
| Open |
68.10 |
| High |
68.90 |
| Low |
67.80 |
| Volume |
566,050 |
| Split-adjusted Price |
44.60 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.50 / +0.73%
|
68.10
|
68.90
|
67.80
|
68.60
|
68.24
|
44.60
|
566,050
|
|
|
8/4/2020
|
+0.90 / +1.34%
|
68.50
|
68.50
|
67.70
|
68.10
|
68.02
|
44.27
|
387,300
|
|
|
8/3/2020
|
+1.70 / +2.60%
|
65.30
|
67.50
|
65.20
|
67.20
|
66.68
|
43.69
|
536,220
|
|
|
7/31/2020
|
0.00 / 0.00%
|
64.50
|
65.50
|
63.80
|
65.50
|
64.91
|
42.58
|
314,230
|
|
|
7/30/2020
|
+2.00 / +3.15%
|
67.90
|
67.90
|
64.50
|
65.50
|
65.41
|
42.58
|
417,700
|
|
|
7/29/2020
|
-4.30 / -6.34%
|
65.10
|
66.60
|
63.30
|
63.50
|
64.13
|
41.28
|
777,530
|
|
|
7/28/2020
|
+3.80 / +5.94%
|
66.00
|
67.80
|
64.00
|
67.80
|
65.38
|
44.08
|
683,540
|
|
|
7/27/2020
|
-4.30 / -6.30%
|
64.20
|
69.00
|
63.80
|
64.00
|
65.43
|
41.61
|
1,319,680
|
|
|
7/24/2020
|
-2.80 / -3.94%
|
71.10
|
71.50
|
67.50
|
68.30
|
69.27
|
44.40
|
1,273,440
|
|
|
7/23/2020
|
+0.90 / +1.28%
|
70.20
|
71.60
|
70.20
|
71.10
|
70.69
|
46.22
|
629,750
|
|
|
7/22/2020
|
-0.80 / -1.13%
|
71.50
|
71.50
|
70.10
|
70.20
|
70.76
|
45.64
|
343,540
|
|
|
7/21/2020
|
+0.10 / +0.14%
|
70.90
|
71.70
|
70.80
|
71.00
|
71.11
|
46.16
|
264,440
|
|
|
7/20/2020
|
-1.00 / -1.39%
|
71.20
|
71.80
|
70.90
|
70.90
|
71.12
|
46.09
|
492,500
|
|
|
7/17/2020
|
-0.30 / -0.42%
|
72.20
|
72.50
|
71.90
|
71.90
|
72.14
|
46.74
|
382,400
|
|
|
7/16/2020
|
+0.10 / +0.14%
|
72.70
|
72.90
|
72.20
|
72.20
|
72.42
|
46.94
|
534,310
|
|
|
7/15/2020
|
-0.10 / -0.14%
|
72.90
|
73.60
|
72.10
|
72.10
|
72.71
|
46.87
|
507,920
|
|
|
7/14/2020
|
-2.70 / -3.60%
|
72.00
|
73.50
|
71.90
|
72.20
|
72.29
|
46.94
|
631,990
|
|
|
7/13/2020
|
+0.60 / +0.81%
|
75.00
|
75.30
|
74.30
|
74.90
|
74.82
|
46.42
|
592,380
|
|
|
7/10/2020
|
-0.90 / -1.20%
|
75.00
|
75.40
|
74.20
|
74.30
|
74.73
|
46.05
|
461,690
|
|
|
7/9/2020
|
+2.30 / +3.16%
|
73.90
|
75.80
|
73.70
|
75.20
|
74.87
|
46.60
|
1,179,910
|
|
|
7/8/2020
|
+0.50 / +0.69%
|
73.00
|
74.10
|
72.50
|
72.90
|
73.47
|
45.18
|
534,040
|
|
|
7/7/2020
|
0.00 / 0.00%
|
73.00
|
74.30
|
72.40
|
72.40
|
73.69
|
44.87
|
819,010
|
|
|
7/6/2020
|
+2.10 / +2.99%
|
71.80
|
72.80
|
71.20
|
72.40
|
72.10
|
44.87
|
485,000
|
|
|
7/3/2020
|
-0.20 / -0.28%
|
71.40
|
71.40
|
70.30
|
70.30
|
70.62
|
43.57
|
310,040
|
|
|
7/2/2020
|
-0.50 / -0.70%
|
71.40
|
71.50
|
70.50
|
70.50
|
70.93
|
43.69
|
210,850
|
|
|
7/1/2020
|
+2.00 / +2.90%
|
69.50
|
71.00
|
69.00
|
71.00
|
69.77
|
44.00
|
387,430
|
|
|
6/30/2020
|
-0.70 / -1.00%
|
70.60
|
71.50
|
68.00
|
69.00
|
69.39
|
42.76
|
579,150
|
|
|
6/29/2020
|
-2.50 / -3.46%
|
72.00
|
72.00
|
69.70
|
69.70
|
70.68
|
43.20
|
571,650
|
|
|
6/26/2020
|
-0.20 / -0.28%
|
72.50
|
73.20
|
72.00
|
72.20
|
72.50
|
44.74
|
322,890
|
|
|
6/25/2020
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.50
|
72.40
|
72.46
|
44.87
|
335,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|