|
|
Closing price on 8/8/2017
|
|
| Open |
64.50 |
| High |
65.00 |
| Low |
64.00 |
| Volume |
543,540 |
| Split-adjusted Price |
37.96 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
+0.40 / +0.62%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.46
|
37.96
|
543,540
|
|
|
8/7/2017
|
+1.10 / +1.75%
|
63.00
|
64.80
|
62.60
|
64.10
|
63.86
|
37.73
|
662,240
|
|
|
8/4/2017
|
-0.80 / -1.25%
|
63.80
|
63.80
|
62.90
|
63.00
|
63.20
|
37.08
|
603,960
|
|
|
8/3/2017
|
0.00 / 0.00%
|
63.30
|
64.20
|
63.20
|
63.80
|
63.77
|
37.55
|
492,420
|
|
|
8/2/2017
|
-0.40 / -0.62%
|
63.60
|
64.60
|
62.80
|
63.80
|
63.67
|
37.55
|
607,980
|
|
|
8/1/2017
|
+1.60 / +2.56%
|
62.60
|
64.20
|
62.50
|
64.20
|
63.69
|
37.79
|
838,680
|
|
|
7/31/2017
|
+1.10 / +1.79%
|
61.90
|
63.00
|
61.50
|
62.60
|
62.35
|
36.85
|
613,860
|
|
|
7/28/2017
|
+0.90 / +1.49%
|
60.60
|
61.50
|
60.60
|
61.50
|
61.15
|
36.20
|
438,940
|
|
|
7/27/2017
|
-0.70 / -1.14%
|
60.70
|
61.30
|
60.10
|
60.60
|
60.60
|
35.67
|
461,280
|
|
|
7/26/2017
|
+0.80 / +1.32%
|
61.50
|
61.80
|
60.90
|
61.30
|
61.28
|
36.08
|
443,530
|
|
|
7/25/2017
|
+0.90 / +1.51%
|
58.80
|
61.00
|
58.80
|
60.50
|
60.04
|
35.61
|
395,880
|
|
|
7/24/2017
|
-0.40 / -0.67%
|
58.40
|
60.50
|
58.00
|
59.60
|
59.17
|
35.08
|
883,050
|
|
|
7/21/2017
|
-2.00 / -3.23%
|
63.00
|
63.00
|
60.00
|
60.00
|
61.43
|
35.31
|
484,650
|
|
|
7/20/2017
|
-0.70 / -1.12%
|
62.50
|
62.90
|
60.70
|
62.00
|
62.11
|
36.49
|
273,890
|
|
|
7/19/2017
|
+2.00 / +3.29%
|
61.00
|
62.90
|
61.00
|
62.70
|
62.18
|
36.90
|
796,010
|
|
|
7/18/2017
|
-1.40 / -2.25%
|
61.20
|
62.10
|
60.60
|
60.70
|
61.12
|
35.73
|
609,580
|
|
|
7/17/2017
|
-1.40 / -2.20%
|
63.70
|
63.70
|
61.80
|
62.10
|
62.72
|
36.55
|
823,250
|
|
|
7/14/2017
|
+0.30 / +0.47%
|
63.50
|
64.30
|
63.00
|
63.50
|
63.63
|
37.37
|
850,170
|
|
|
7/13/2017
|
+0.70 / +1.12%
|
62.70
|
64.00
|
62.30
|
63.20
|
63.27
|
37.20
|
982,290
|
|
|
7/12/2017
|
+2.40 / +3.99%
|
60.40
|
63.00
|
60.20
|
62.50
|
61.92
|
36.79
|
1,583,860
|
|
|
7/11/2017
|
-0.20 / -0.33%
|
60.30
|
60.50
|
59.40
|
60.10
|
60.12
|
35.37
|
558,340
|
|
|
7/10/2017
|
-0.40 / -0.66%
|
60.50
|
60.80
|
59.70
|
60.30
|
60.18
|
35.49
|
1,171,320
|
|
|
7/7/2017
|
0.00 / 0.00%
|
60.70
|
60.90
|
60.00
|
60.70
|
60.58
|
35.73
|
828,970
|
|
|
7/6/2017
|
+0.60 / +1.00%
|
60.10
|
60.80
|
59.70
|
60.70
|
60.45
|
35.73
|
819,680
|
|
|
7/5/2017
|
+1.10 / +1.86%
|
59.20
|
60.20
|
58.90
|
60.10
|
59.88
|
35.37
|
1,598,410
|
|
|
7/4/2017
|
-0.60 / -1.01%
|
59.20
|
59.30
|
58.00
|
59.00
|
58.71
|
34.73
|
394,690
|
|
|
7/3/2017
|
+1.30 / +2.23%
|
58.20
|
59.70
|
58.20
|
59.60
|
59.03
|
35.08
|
868,690
|
|
|
6/30/2017
|
+1.00 / +1.75%
|
57.60
|
58.90
|
57.50
|
58.30
|
58.19
|
34.31
|
1,282,490
|
|
|
6/29/2017
|
0.00 / 0.00%
|
57.10
|
57.50
|
57.10
|
57.30
|
57.30
|
33.73
|
579,030
|
|
|
6/28/2017
|
-0.10 / -0.17%
|
56.90
|
57.50
|
56.60
|
57.30
|
57.08
|
33.73
|
546,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|