|
|
Closing price on 9/11/2024
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
83.00 |
| Volume |
1,490,267 |
| Split-adjusted Price |
76.08 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
-0.50 / -0.59%
|
84.00
|
84.00
|
83.00
|
83.60
|
83.55
|
76.08
|
1,490,267
|
|
|
9/10/2024
|
-0.60 / -0.71%
|
84.60
|
85.20
|
83.50
|
84.10
|
84.18
|
76.53
|
1,905,543
|
|
|
9/9/2024
|
+0.60 / +0.71%
|
83.80
|
85.40
|
83.70
|
84.70
|
84.57
|
77.08
|
1,968,200
|
|
|
9/6/2024
|
+0.80 / +0.96%
|
84.50
|
84.50
|
83.80
|
84.10
|
84.18
|
76.53
|
877,900
|
|
|
9/5/2024
|
-0.60 / -0.72%
|
84.40
|
84.80
|
83.30
|
83.30
|
84.07
|
75.81
|
900,255
|
|
|
9/4/2024
|
+0.60 / +0.72%
|
83.00
|
84.40
|
82.90
|
83.90
|
83.88
|
76.35
|
1,417,620
|
|
|
8/30/2024
|
-0.10 / -0.12%
|
83.70
|
84.00
|
83.30
|
83.30
|
83.53
|
75.81
|
958,100
|
|
|
8/29/2024
|
-0.40 / -0.48%
|
83.80
|
84.10
|
83.40
|
83.40
|
83.61
|
75.90
|
907,756
|
|
|
8/28/2024
|
+0.30 / +0.36%
|
83.30
|
84.20
|
83.30
|
83.80
|
83.71
|
76.26
|
845,545
|
|
|
8/27/2024
|
-0.70 / -0.83%
|
84.50
|
84.50
|
83.00
|
83.50
|
83.49
|
75.99
|
1,795,318
|
|
|
8/26/2024
|
-0.50 / -0.59%
|
85.20
|
85.30
|
83.90
|
84.20
|
84.72
|
76.62
|
1,215,540
|
|
|
8/23/2024
|
+0.20 / +0.24%
|
84.70
|
85.40
|
84.60
|
84.70
|
84.86
|
77.08
|
891,446
|
|
|
8/22/2024
|
-0.50 / -0.59%
|
85.30
|
85.40
|
84.30
|
84.50
|
84.62
|
76.90
|
1,300,245
|
|
|
8/21/2024
|
+0.50 / +0.59%
|
84.50
|
85.50
|
84.40
|
85.00
|
84.83
|
77.35
|
2,170,855
|
|
|
8/20/2024
|
0.00 / 0.00%
|
85.20
|
86.10
|
84.50
|
84.50
|
85.17
|
76.90
|
2,910,030
|
|
|
8/19/2024
|
+1.90 / +2.30%
|
82.70
|
84.70
|
82.60
|
84.50
|
84.03
|
76.90
|
3,081,136
|
|
|
8/16/2024
|
+1.40 / +1.72%
|
81.60
|
83.10
|
81.00
|
82.60
|
82.35
|
75.17
|
2,333,131
|
|
|
8/15/2024
|
-0.80 / -0.98%
|
82.00
|
82.70
|
81.20
|
81.20
|
81.77
|
73.89
|
1,248,035
|
|
|
8/14/2024
|
+0.50 / +0.61%
|
81.90
|
83.30
|
81.80
|
82.00
|
82.53
|
74.62
|
2,298,838
|
|
|
8/13/2024
|
-1.00 / -1.21%
|
82.30
|
82.30
|
81.10
|
81.50
|
81.68
|
74.17
|
1,751,900
|
|
|
8/12/2024
|
+0.90 / +1.10%
|
81.60
|
83.30
|
81.20
|
82.50
|
82.65
|
75.08
|
1,929,500
|
|
|
8/9/2024
|
-0.10 / -0.12%
|
82.00
|
82.20
|
80.90
|
81.60
|
81.50
|
74.26
|
1,243,901
|
|
|
8/8/2024
|
+2.30 / +2.90%
|
79.40
|
82.40
|
78.90
|
81.70
|
81.26
|
74.35
|
3,931,000
|
|
|
8/7/2024
|
+2.10 / +2.72%
|
77.60
|
79.50
|
77.60
|
79.40
|
78.86
|
72.26
|
1,832,200
|
|
|
8/6/2024
|
+0.80 / +1.05%
|
76.80
|
78.00
|
76.50
|
77.30
|
77.30
|
70.35
|
888,700
|
|
|
8/5/2024
|
-2.40 / -3.04%
|
78.00
|
78.50
|
76.40
|
76.50
|
77.09
|
69.62
|
2,101,300
|
|
|
8/2/2024
|
0.00 / 0.00%
|
78.10
|
78.90
|
77.80
|
78.90
|
78.25
|
71.80
|
1,395,600
|
|
|
8/1/2024
|
-1.00 / -1.25%
|
80.10
|
81.10
|
78.70
|
78.90
|
79.77
|
71.80
|
1,422,900
|
|
|
7/31/2024
|
+2.70 / +3.50%
|
77.40
|
80.50
|
77.40
|
79.90
|
79.34
|
72.71
|
3,188,600
|
|
|
7/30/2024
|
+0.20 / +0.26%
|
77.00
|
77.20
|
76.80
|
77.20
|
76.95
|
70.25
|
631,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|