|
Closing price on 9/12/2022
|
|
| Open |
114.00 |
| High |
115.40 |
| Low |
113.50 |
| Volume |
679,300 |
| Split-adjusted Price |
83.22 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
-0.30 / -0.26%
|
114.00
|
115.40
|
113.50
|
113.70
|
114.61
|
83.22
|
679,300
|
|
|
9/9/2022
|
+2.20 / +1.97%
|
112.90
|
114.00
|
111.60
|
114.00
|
112.76
|
83.44
|
418,700
|
|
|
9/8/2022
|
-0.20 / -0.18%
|
113.00
|
113.50
|
110.60
|
111.80
|
111.88
|
81.83
|
315,200
|
|
|
9/7/2022
|
-4.50 / -3.86%
|
116.00
|
116.00
|
112.00
|
112.00
|
113.92
|
81.97
|
846,100
|
|
|
9/6/2022
|
+0.10 / +0.09%
|
117.50
|
117.80
|
116.40
|
116.50
|
116.71
|
85.27
|
247,300
|
|
|
9/5/2022
|
-0.70 / -0.60%
|
116.30
|
117.50
|
115.70
|
116.40
|
116.50
|
85.19
|
325,500
|
|
|
8/31/2022
|
-1.80 / -1.51%
|
117.80
|
119.00
|
116.90
|
117.10
|
117.53
|
85.71
|
429,300
|
|
|
8/30/2022
|
+1.40 / +1.19%
|
117.60
|
120.00
|
117.00
|
118.90
|
118.59
|
87.02
|
725,100
|
|
|
8/29/2022
|
+2.30 / +2.00%
|
114.20
|
117.50
|
114.20
|
117.50
|
115.84
|
86.00
|
669,800
|
|
|
8/26/2022
|
-1.30 / -1.12%
|
116.50
|
116.50
|
115.10
|
115.20
|
115.65
|
84.32
|
491,500
|
|
|
8/25/2022
|
-0.80 / -0.68%
|
117.90
|
119.00
|
116.50
|
116.50
|
117.50
|
85.27
|
424,500
|
|
|
8/24/2022
|
+0.30 / +0.26%
|
118.00
|
119.50
|
117.00
|
117.30
|
118.04
|
85.85
|
857,600
|
|
|
8/23/2022
|
+2.10 / +1.83%
|
115.50
|
117.30
|
115.50
|
117.00
|
116.54
|
85.63
|
896,500
|
|
|
8/22/2022
|
-0.70 / -0.61%
|
115.40
|
117.00
|
114.70
|
114.90
|
115.59
|
84.10
|
370,200
|
|
|
8/19/2022
|
+1.90 / +1.67%
|
114.90
|
118.00
|
114.40
|
115.60
|
116.45
|
84.61
|
536,800
|
|
|
8/18/2022
|
+1.30 / +1.16%
|
113.00
|
117.90
|
111.90
|
113.70
|
114.30
|
83.22
|
987,400
|
|
|
8/17/2022
|
-1.10 / -0.97%
|
114.00
|
114.90
|
111.50
|
112.40
|
112.99
|
82.27
|
879,200
|
|
|
8/16/2022
|
-0.50 / -0.44%
|
113.00
|
114.00
|
112.00
|
113.50
|
112.94
|
83.07
|
326,200
|
|
|
8/15/2022
|
-0.40 / -0.35%
|
115.00
|
115.20
|
112.70
|
114.00
|
113.78
|
83.44
|
404,300
|
|
|
8/12/2022
|
+1.40 / +1.24%
|
113.00
|
115.90
|
113.00
|
114.40
|
114.38
|
83.73
|
428,800
|
|
|
8/11/2022
|
+2.10 / +1.89%
|
112.00
|
113.90
|
111.30
|
113.00
|
112.59
|
82.71
|
846,900
|
|
|
8/10/2022
|
-1.10 / -0.98%
|
111.00
|
112.20
|
110.10
|
110.90
|
111.09
|
81.17
|
389,600
|
|
|
8/9/2022
|
+1.00 / +0.90%
|
111.30
|
112.50
|
110.00
|
112.00
|
111.30
|
81.97
|
368,600
|
|
|
8/8/2022
|
+1.50 / +1.37%
|
109.10
|
112.00
|
108.00
|
111.00
|
110.43
|
81.24
|
350,600
|
|
|
8/5/2022
|
+0.50 / +0.46%
|
107.80
|
110.00
|
106.50
|
109.50
|
108.11
|
80.14
|
829,640
|
|
|
8/4/2022
|
-3.00 / -2.68%
|
111.50
|
111.90
|
108.50
|
109.00
|
109.87
|
79.78
|
769,800
|
|
|
8/3/2022
|
+3.80 / +3.51%
|
108.30
|
113.00
|
108.00
|
112.00
|
111.34
|
81.97
|
583,600
|
|
|
8/2/2022
|
+0.30 / +0.28%
|
107.50
|
108.40
|
105.70
|
108.20
|
106.78
|
79.19
|
444,800
|
|
|
8/1/2022
|
+0.40 / +0.37%
|
107.50
|
109.50
|
106.80
|
107.90
|
108.19
|
78.97
|
424,900
|
|
|
7/29/2022
|
+1.20 / +1.13%
|
108.00
|
109.50
|
106.80
|
107.50
|
108.27
|
78.68
|
1,530,100
|
|
|