|
Closing price on 9/13/2019
|
|
Open |
99.00 |
High |
101.70 |
Low |
99.00 |
Volume |
260,180 |
Split-adjusted Price |
66.50 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2019
|
+1.70 / +1.71%
|
99.00
|
101.70
|
99.00
|
101.00
|
100.52
|
66.50
|
260,180
|
|
9/12/2019
|
+0.60 / +0.61%
|
99.00
|
99.90
|
98.90
|
99.30
|
99.25
|
65.38
|
85,080
|
|
9/11/2019
|
-0.60 / -0.60%
|
99.30
|
99.50
|
98.50
|
98.70
|
98.99
|
64.98
|
170,960
|
|
9/10/2019
|
-0.80 / -0.80%
|
100.50
|
101.00
|
98.90
|
99.30
|
99.58
|
65.38
|
358,880
|
|
9/9/2019
|
-0.70 / -0.69%
|
100.20
|
101.00
|
100.10
|
100.10
|
100.45
|
65.90
|
100,280
|
|
9/6/2019
|
+0.30 / +0.30%
|
101.50
|
101.50
|
100.40
|
100.80
|
100.85
|
66.37
|
70,560
|
|
9/5/2019
|
+0.10 / +0.10%
|
101.50
|
102.00
|
100.40
|
100.50
|
101.06
|
66.17
|
109,840
|
|
9/4/2019
|
+0.60 / +0.60%
|
99.80
|
100.70
|
99.80
|
100.40
|
100.12
|
66.10
|
235,150
|
|
9/3/2019
|
-0.80 / -0.80%
|
100.70
|
100.70
|
97.00
|
99.80
|
99.93
|
65.71
|
159,010
|
|
8/30/2019
|
+0.10 / +0.10%
|
100.50
|
101.60
|
100.50
|
100.60
|
100.87
|
66.23
|
176,460
|
|
8/29/2019
|
-1.80 / -1.76%
|
101.00
|
101.80
|
100.50
|
100.50
|
100.89
|
66.17
|
205,170
|
|
8/28/2019
|
+0.40 / +0.39%
|
102.00
|
103.20
|
102.00
|
102.30
|
102.48
|
65.84
|
106,940
|
|
8/27/2019
|
+0.40 / +0.39%
|
102.80
|
102.80
|
101.50
|
101.90
|
102.15
|
65.58
|
150,750
|
|
8/26/2019
|
-2.50 / -2.40%
|
102.60
|
103.00
|
101.00
|
101.50
|
101.71
|
65.32
|
518,030
|
|
8/23/2019
|
-0.60 / -0.57%
|
105.00
|
105.00
|
102.90
|
104.00
|
103.75
|
66.93
|
293,260
|
|
8/22/2019
|
-0.60 / -0.57%
|
105.40
|
105.40
|
104.00
|
104.60
|
104.45
|
67.32
|
284,870
|
|
8/21/2019
|
+2.20 / +2.14%
|
103.50
|
105.70
|
103.20
|
105.20
|
104.74
|
67.71
|
495,360
|
|
8/20/2019
|
+1.20 / +1.18%
|
102.50
|
103.30
|
102.30
|
103.00
|
102.72
|
66.29
|
315,690
|
|
8/19/2019
|
+0.90 / +0.89%
|
102.00
|
102.50
|
101.00
|
101.80
|
101.81
|
65.52
|
177,900
|
|
8/16/2019
|
0.00 / 0.00%
|
100.80
|
101.80
|
100.60
|
100.90
|
101.09
|
64.94
|
373,200
|
|
8/15/2019
|
0.00 / 0.00%
|
99.00
|
100.90
|
98.70
|
100.90
|
99.92
|
64.94
|
266,470
|
|
8/14/2019
|
+0.90 / +0.90%
|
102.50
|
102.50
|
100.50
|
100.90
|
101.10
|
64.94
|
163,970
|
|
8/13/2019
|
-2.00 / -1.96%
|
101.10
|
101.80
|
99.90
|
100.00
|
100.22
|
64.36
|
599,630
|
|
8/12/2019
|
+0.70 / +0.69%
|
102.20
|
103.00
|
102.00
|
102.00
|
102.50
|
65.65
|
207,340
|
|
8/9/2019
|
+0.30 / +0.30%
|
101.20
|
102.50
|
101.10
|
101.30
|
101.55
|
65.20
|
170,690
|
|
8/8/2019
|
+0.50 / +0.50%
|
100.10
|
103.50
|
99.40
|
101.00
|
100.72
|
65.00
|
397,340
|
|
8/7/2019
|
-1.50 / -1.47%
|
102.90
|
103.00
|
99.90
|
100.50
|
101.26
|
64.68
|
217,060
|
|
8/6/2019
|
-2.00 / -1.92%
|
101.20
|
103.00
|
100.00
|
102.00
|
101.51
|
65.65
|
409,620
|
|
8/5/2019
|
-2.00 / -1.89%
|
105.60
|
106.00
|
103.90
|
104.00
|
104.34
|
66.93
|
343,310
|
|
8/2/2019
|
-2.30 / -2.12%
|
106.00
|
107.10
|
105.00
|
106.00
|
105.99
|
68.22
|
436,240
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|