Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2024	+0.10 / +0.14%	72.60	73.20	72.30	72.70	72.59	68.43	764,124
9/16/2024	-1.70 / -2.29%	74.00	74.00	72.60	72.60	73.09	68.34	1,863,237
9/13/2024	-1.80 / -2.37%	76.10	76.10	74.20	74.30	74.65	69.94	2,093,200
9/12/2024	0.00 / 0.00%	83.80	84.20	83.40	83.60	83.74	71.61	1,759,054
9/11/2024	-0.50 / -0.59%	84.00	84.00	83.00	83.60	83.55	71.61	1,490,267
9/10/2024	-0.60 / -0.71%	84.60	85.20	83.50	84.10	84.18	72.04	1,905,543
9/9/2024	+0.60 / +0.71%	83.80	85.40	83.70	84.70	84.57	72.55	1,968,200
9/6/2024	+0.80 / +0.96%	84.50	84.50	83.80	84.10	84.18	72.04	877,900
9/5/2024	-0.60 / -0.72%	84.40	84.80	83.30	83.30	84.07	71.35	900,255
9/4/2024	+0.60 / +0.72%	83.00	84.40	82.90	83.90	83.88	71.87	1,417,620
8/30/2024	-0.10 / -0.12%	83.70	84.00	83.30	83.30	83.53	71.35	958,100
8/29/2024	-0.40 / -0.48%	83.80	84.10	83.40	83.40	83.61	71.44	907,756
8/28/2024	+0.30 / +0.36%	83.30	84.20	83.30	83.80	83.71	71.78	845,545
8/27/2024	-0.70 / -0.83%	84.50	84.50	83.00	83.50	83.49	71.53	1,795,318
8/26/2024	-0.50 / -0.59%	85.20	85.30	83.90	84.20	84.72	72.13	1,215,540
8/23/2024	+0.20 / +0.24%	84.70	85.40	84.60	84.70	84.86	72.55	891,446
8/22/2024	-0.50 / -0.59%	85.30	85.40	84.30	84.50	84.62	72.38	1,300,245
8/21/2024	+0.50 / +0.59%	84.50	85.50	84.40	85.00	84.83	72.81	2,170,855
8/20/2024	0.00 / 0.00%	85.20	86.10	84.50	84.50	85.17	72.38	2,910,030
8/19/2024	+1.90 / +2.30%	82.70	84.70	82.60	84.50	84.03	72.38	3,081,136
8/16/2024	+1.40 / +1.72%	81.60	83.10	81.00	82.60	82.35	70.75	2,333,131
8/15/2024	-0.80 / -0.98%	82.00	82.70	81.20	81.20	81.77	69.56	1,248,035
8/14/2024	+0.50 / +0.61%	81.90	83.30	81.80	82.00	82.53	70.24	2,298,838
8/13/2024	-1.00 / -1.21%	82.30	82.30	81.10	81.50	81.68	69.81	1,751,900
8/12/2024	+0.90 / +1.10%	81.60	83.30	81.20	82.50	82.65	70.67	1,929,500
8/9/2024	-0.10 / -0.12%	82.00	82.20	80.90	81.60	81.50	69.90	1,243,901
8/8/2024	+2.30 / +2.90%	79.40	82.40	78.90	81.70	81.26	69.98	3,931,000
8/7/2024	+2.10 / +2.72%	77.60	79.50	77.60	79.40	78.86	68.01	1,832,200
8/6/2024	+0.80 / +1.05%	76.80	78.00	76.50	77.30	77.30	66.21	888,700
8/5/2024	-2.40 / -3.04%	78.00	78.50	76.40	76.50	77.09	65.53	2,101,300

<<Previous 30 days Next 30 days>>

GAS News

21/04	GAS: BOD resolution dated April 18, 2025
16/04	GAS: Establishing the branch for Logistic activities
14/04	GAS: Record date for AGM 2025
10/04	GAS: Plan for holding 2025 AGM
09/04	GAS: Extending the time for holding 2025 AGM

More News

Related Companies

	Volume	Price	Change
ASP	124,100	4.76	6.97%
CNG	56,500	26.10	0.38%
HFC	0	10.00	0.00%
MTG	400	7.20	-5.26%
PCG	900	2.10	0.00%
PEG	2,200	3.30	-10.81%
PGC	21,800	13.40	-0.37%
PGD	1,100	24.70	0.20%
PGS	0	47.80	0.00%