|
|
Closing price on 9/18/2015
|
|
| Open |
49.00 |
| High |
49.30 |
| Low |
47.70 |
| Volume |
801,110 |
| Split-adjusted Price |
24.60 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
-0.60 / -1.23%
|
49.00
|
49.30
|
47.70
|
48.00
|
48.60
|
24.60
|
801,110
|
|
|
9/17/2015
|
+2.50 / +5.42%
|
47.30
|
48.90
|
47.20
|
48.60
|
48.11
|
24.91
|
988,040
|
|
|
9/16/2015
|
+0.30 / +0.66%
|
46.20
|
46.50
|
45.80
|
46.10
|
46.24
|
23.63
|
241,750
|
|
|
9/15/2015
|
+0.30 / +0.66%
|
45.00
|
46.30
|
45.00
|
45.80
|
45.70
|
23.47
|
208,430
|
|
|
9/14/2015
|
-1.00 / -2.15%
|
46.50
|
46.50
|
45.00
|
45.50
|
45.66
|
23.32
|
310,540
|
|
|
9/11/2015
|
+0.10 / +0.22%
|
46.70
|
47.30
|
46.40
|
46.50
|
46.85
|
23.83
|
373,110
|
|
|
9/10/2015
|
-0.60 / -1.28%
|
46.50
|
47.00
|
46.10
|
46.40
|
46.45
|
23.78
|
266,120
|
|
|
9/9/2015
|
+0.60 / +1.29%
|
47.10
|
47.90
|
46.80
|
47.00
|
47.07
|
24.09
|
347,260
|
|
|
9/8/2015
|
+0.60 / +1.31%
|
45.80
|
46.40
|
45.60
|
46.40
|
45.88
|
23.78
|
339,710
|
|
|
9/7/2015
|
-0.10 / -0.22%
|
45.90
|
46.60
|
45.40
|
45.80
|
45.81
|
23.47
|
308,390
|
|
|
9/4/2015
|
+0.20 / +0.44%
|
46.00
|
47.40
|
45.80
|
45.90
|
46.24
|
23.52
|
414,800
|
|
|
9/3/2015
|
-1.90 / -3.99%
|
46.20
|
47.50
|
45.50
|
45.70
|
45.99
|
23.42
|
725,570
|
|
|
9/1/2015
|
-1.40 / -2.86%
|
50.00
|
50.00
|
47.60
|
47.60
|
48.91
|
24.39
|
1,173,620
|
|
|
8/31/2015
|
+1.50 / +3.16%
|
50.00
|
50.50
|
49.00
|
49.00
|
49.62
|
25.11
|
1,940,210
|
|
|
8/28/2015
|
+3.10 / +6.98%
|
47.50
|
47.50
|
47.40
|
47.50
|
47.50
|
24.34
|
1,277,900
|
|
|
8/27/2015
|
+2.90 / +6.99%
|
43.30
|
44.40
|
43.00
|
44.40
|
44.04
|
22.75
|
675,850
|
|
|
8/26/2015
|
+2.70 / +6.96%
|
39.30
|
41.50
|
39.30
|
41.50
|
40.75
|
21.27
|
656,020
|
|
|
8/25/2015
|
-1.10 / -2.76%
|
37.50
|
40.40
|
37.50
|
38.80
|
39.31
|
19.88
|
1,357,700
|
|
|
8/24/2015
|
-3.00 / -6.99%
|
42.90
|
42.90
|
39.90
|
39.90
|
40.37
|
20.45
|
952,520
|
|
|
8/21/2015
|
-2.60 / -5.71%
|
45.00
|
45.00
|
42.40
|
42.90
|
42.92
|
21.99
|
1,068,610
|
|
|
8/20/2015
|
-3.40 / -6.95%
|
48.80
|
48.80
|
45.50
|
45.50
|
46.17
|
23.32
|
1,150,130
|
|
|
8/19/2015
|
-0.60 / -1.21%
|
49.00
|
49.30
|
48.30
|
48.90
|
48.82
|
25.06
|
306,450
|
|
|
8/18/2015
|
+0.20 / +0.41%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.07
|
25.37
|
698,260
|
|
|
8/17/2015
|
-3.20 / -6.10%
|
52.00
|
53.00
|
48.90
|
49.30
|
50.38
|
25.27
|
900,380
|
|
|
8/14/2015
|
-3.50 / -6.25%
|
55.50
|
56.00
|
52.50
|
52.50
|
53.25
|
26.91
|
903,090
|
|
|
8/13/2015
|
-1.00 / -1.75%
|
56.50
|
57.00
|
55.50
|
56.00
|
55.89
|
28.70
|
277,450
|
|
|
8/12/2015
|
-0.50 / -0.87%
|
57.00
|
57.50
|
56.50
|
57.00
|
57.00
|
29.21
|
204,700
|
|
|
8/11/2015
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.35
|
29.47
|
256,740
|
|
|
8/10/2015
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.66
|
29.47
|
240,160
|
|
|
8/7/2015
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.50
|
58.00
|
57.91
|
29.72
|
254,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|