|
Closing price on 8/8/2023
|
|
Open |
100.90 |
High |
101.40 |
Low |
100.60 |
Volume |
529,700 |
Split-adjusted Price |
74.07 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2023
|
+0.30 / +0.30%
|
100.90
|
101.40
|
100.60
|
101.20
|
101.09
|
74.07
|
529,700
|
|
8/7/2023
|
+0.60 / +0.60%
|
101.30
|
101.30
|
99.90
|
100.90
|
100.64
|
73.85
|
351,200
|
|
8/4/2023
|
+0.70 / +0.70%
|
99.60
|
100.90
|
99.40
|
100.30
|
99.98
|
73.41
|
544,800
|
|
8/3/2023
|
-0.80 / -0.80%
|
100.40
|
100.50
|
99.60
|
99.60
|
99.88
|
72.90
|
451,000
|
|
8/2/2023
|
-0.30 / -0.30%
|
101.00
|
101.60
|
99.90
|
100.40
|
100.52
|
73.48
|
330,500
|
|
8/1/2023
|
-0.90 / -0.89%
|
102.30
|
102.30
|
100.70
|
100.70
|
101.72
|
73.70
|
608,900
|
|
7/31/2023
|
+2.10 / +2.11%
|
100.10
|
102.60
|
100.10
|
101.60
|
101.59
|
74.36
|
1,189,900
|
|
7/28/2023
|
+1.30 / +1.32%
|
98.00
|
99.60
|
98.00
|
99.50
|
99.05
|
72.82
|
537,300
|
|
7/27/2023
|
0.00 / 0.00%
|
98.50
|
98.80
|
98.10
|
98.20
|
98.39
|
71.87
|
468,200
|
|
7/26/2023
|
-0.60 / -0.61%
|
98.80
|
98.80
|
98.20
|
98.20
|
98.41
|
71.87
|
390,200
|
|
7/25/2023
|
+0.30 / +0.30%
|
98.80
|
99.60
|
98.50
|
98.80
|
98.95
|
72.31
|
413,300
|
|
7/24/2023
|
-0.90 / -0.91%
|
99.70
|
99.90
|
98.40
|
98.50
|
98.85
|
72.09
|
539,100
|
|
7/21/2023
|
+0.70 / +0.71%
|
98.70
|
99.40
|
98.10
|
99.40
|
98.79
|
72.75
|
532,600
|
|
7/20/2023
|
-0.20 / -0.20%
|
98.70
|
99.20
|
97.50
|
98.70
|
98.29
|
72.24
|
602,600
|
|
7/19/2023
|
-0.90 / -0.90%
|
100.30
|
100.30
|
98.90
|
98.90
|
99.35
|
72.39
|
551,000
|
|
7/18/2023
|
+0.80 / +0.81%
|
99.00
|
100.40
|
98.50
|
99.80
|
99.91
|
73.04
|
742,300
|
|
7/17/2023
|
0.00 / 0.00%
|
99.10
|
99.20
|
98.10
|
99.00
|
98.65
|
72.46
|
539,100
|
|
7/14/2023
|
-0.30 / -0.30%
|
99.50
|
100.50
|
98.50
|
99.00
|
99.48
|
72.46
|
695,200
|
|
7/13/2023
|
+2.80 / +2.90%
|
97.00
|
99.60
|
96.60
|
99.30
|
98.46
|
72.68
|
1,368,300
|
|
7/12/2023
|
-0.70 / -0.72%
|
97.60
|
97.60
|
96.20
|
96.50
|
96.80
|
70.63
|
568,500
|
|
7/11/2023
|
-0.30 / -0.31%
|
97.80
|
98.00
|
97.00
|
97.20
|
97.44
|
71.14
|
719,600
|
|
7/10/2023
|
+1.50 / +1.56%
|
96.50
|
97.60
|
96.40
|
97.50
|
97.25
|
71.36
|
1,125,900
|
|
7/7/2023
|
+0.80 / +0.84%
|
95.70
|
96.60
|
95.30
|
96.00
|
96.19
|
70.26
|
672,500
|
|
7/6/2023
|
+0.90 / +0.95%
|
95.00
|
96.50
|
94.70
|
95.20
|
95.61
|
69.68
|
1,374,300
|
|
7/5/2023
|
-0.80 / -0.84%
|
95.30
|
95.30
|
94.30
|
94.30
|
94.68
|
69.02
|
410,400
|
|
7/4/2023
|
+1.10 / +1.17%
|
94.40
|
95.40
|
94.10
|
95.10
|
94.86
|
69.60
|
498,400
|
|
7/3/2023
|
+1.00 / +1.08%
|
93.80
|
94.50
|
93.60
|
94.00
|
94.04
|
68.80
|
380,900
|
|
6/30/2023
|
-1.60 / -1.69%
|
94.60
|
95.00
|
93.00
|
93.00
|
93.98
|
68.07
|
681,400
|
|
6/29/2023
|
-0.80 / -0.84%
|
95.50
|
95.80
|
94.60
|
94.60
|
95.13
|
69.24
|
710,100
|
|
6/28/2023
|
-0.90 / -0.93%
|
96.90
|
96.90
|
95.40
|
95.40
|
96.08
|
69.82
|
768,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|