|
Closing price on 8/9/2021
|
|
| Open |
92.00 |
| High |
93.50 |
| Low |
91.00 |
| Volume |
1,055,000 |
| Split-adjusted Price |
66.26 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.60 / +0.65%
|
92.00
|
93.50
|
91.00
|
93.00
|
91.94
|
66.26
|
1,055,000
|
|
|
8/6/2021
|
-1.40 / -1.49%
|
93.80
|
94.60
|
92.20
|
92.40
|
93.29
|
65.83
|
1,309,200
|
|
|
8/5/2021
|
-0.20 / -0.21%
|
93.60
|
93.90
|
92.50
|
93.80
|
93.16
|
66.83
|
634,600
|
|
|
8/4/2021
|
+1.00 / +1.08%
|
93.00
|
94.70
|
92.80
|
94.00
|
93.93
|
66.97
|
538,300
|
|
|
8/3/2021
|
-0.50 / -0.53%
|
93.50
|
93.60
|
91.90
|
93.00
|
92.82
|
66.26
|
974,700
|
|
|
8/2/2021
|
+3.90 / +4.35%
|
91.00
|
94.70
|
90.60
|
93.50
|
93.07
|
66.62
|
1,567,600
|
|
|
7/30/2021
|
+0.10 / +0.11%
|
90.00
|
90.70
|
89.50
|
89.60
|
89.89
|
63.84
|
530,200
|
|
|
7/29/2021
|
+0.40 / +0.45%
|
89.90
|
90.00
|
88.90
|
89.50
|
89.22
|
63.77
|
504,300
|
|
|
7/28/2021
|
+0.10 / +0.11%
|
89.00
|
90.50
|
89.00
|
89.10
|
89.72
|
63.48
|
322,200
|
|
|
7/27/2021
|
+0.70 / +0.79%
|
90.00
|
90.60
|
88.50
|
89.00
|
89.84
|
63.41
|
877,900
|
|
|
7/26/2021
|
+0.30 / +0.34%
|
87.80
|
89.60
|
86.70
|
88.30
|
87.52
|
62.91
|
614,500
|
|
|
7/23/2021
|
-1.40 / -1.57%
|
89.30
|
89.90
|
88.00
|
88.00
|
88.53
|
62.70
|
356,400
|
|
|
7/22/2021
|
+2.00 / +2.29%
|
88.50
|
90.20
|
87.40
|
89.40
|
88.52
|
63.70
|
487,700
|
|
|
7/21/2021
|
-1.60 / -1.80%
|
90.00
|
90.00
|
86.80
|
87.40
|
87.68
|
62.27
|
569,200
|
|
|
7/20/2021
|
+2.30 / +2.65%
|
86.10
|
89.60
|
85.00
|
89.00
|
86.62
|
63.41
|
665,100
|
|
|
7/19/2021
|
-3.30 / -3.67%
|
87.50
|
89.00
|
86.70
|
86.70
|
87.56
|
61.77
|
703,200
|
|
|
7/16/2021
|
-0.50 / -0.55%
|
90.00
|
91.10
|
90.00
|
90.00
|
90.31
|
64.12
|
279,000
|
|
|
7/15/2021
|
-0.80 / -0.88%
|
90.50
|
91.50
|
90.00
|
90.50
|
90.71
|
64.48
|
494,000
|
|
|
7/14/2021
|
-0.20 / -0.22%
|
91.50
|
92.70
|
90.70
|
91.30
|
91.81
|
65.05
|
611,500
|
|
|
7/13/2021
|
+3.50 / +3.98%
|
90.80
|
92.90
|
89.10
|
91.50
|
90.94
|
65.19
|
581,300
|
|
|
7/12/2021
|
-3.70 / -4.03%
|
91.90
|
91.90
|
87.30
|
88.00
|
90.03
|
62.70
|
990,800
|
|
|
7/9/2021
|
-1.30 / -1.40%
|
91.70
|
94.90
|
90.30
|
91.70
|
93.37
|
65.33
|
1,080,000
|
|
|
7/8/2021
|
+1.50 / +1.64%
|
90.80
|
93.80
|
89.90
|
93.00
|
92.00
|
66.26
|
912,200
|
|
|
7/7/2021
|
+5.70 / +6.64%
|
86.00
|
91.50
|
86.00
|
91.50
|
88.92
|
65.19
|
1,397,500
|
|
|
7/6/2021
|
-6.20 / -6.74%
|
94.60
|
94.90
|
85.80
|
85.80
|
92.08
|
61.13
|
1,415,500
|
|
|
7/5/2021
|
-4.60 / -4.76%
|
96.10
|
96.60
|
92.00
|
92.00
|
94.44
|
65.55
|
1,553,700
|
|
|
7/2/2021
|
+2.40 / +2.55%
|
95.20
|
97.50
|
95.10
|
96.60
|
96.53
|
68.82
|
1,847,800
|
|
|
7/1/2021
|
+1.20 / +1.29%
|
93.50
|
94.20
|
92.50
|
94.20
|
93.66
|
67.11
|
983,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
93.00
|
94.40
|
91.50
|
93.00
|
93.31
|
66.26
|
841,400
|
|
|
6/29/2021
|
-2.00 / -2.11%
|
94.00
|
94.50
|
92.10
|
93.00
|
93.24
|
66.26
|
790,600
|
|
|