Closing price on 9/18/2018
|
|
Open |
108.00 |
High |
109.80 |
Low |
107.20 |
Volume |
268,030 |
Split-adjusted Price |
69.16 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2018
|
+0.60 / +0.55%
|
108.00
|
109.80
|
107.20
|
109.60
|
108.78
|
69.16
|
268,030
|
|
9/17/2018
|
+1.00 / +0.93%
|
108.00
|
110.80
|
107.20
|
109.00
|
109.28
|
68.78
|
687,310
|
|
9/14/2018
|
0.00 / 0.00%
|
107.10
|
109.70
|
106.50
|
108.00
|
108.35
|
68.15
|
502,510
|
|
9/13/2018
|
-1.00 / -0.92%
|
109.20
|
112.50
|
106.70
|
108.00
|
109.93
|
68.15
|
472,370
|
|
9/12/2018
|
+5.50 / +5.31%
|
105.00
|
110.60
|
104.00
|
109.00
|
108.14
|
68.78
|
1,239,470
|
|
9/11/2018
|
+2.70 / +2.68%
|
100.00
|
103.50
|
100.00
|
103.50
|
102.54
|
65.31
|
463,340
|
|
9/10/2018
|
+0.40 / +0.40%
|
100.40
|
102.30
|
100.40
|
100.80
|
101.59
|
63.61
|
197,420
|
|
9/7/2018
|
+0.20 / +0.20%
|
99.20
|
101.00
|
98.90
|
100.40
|
99.79
|
63.35
|
368,200
|
|
9/6/2018
|
+0.10 / +0.10%
|
100.00
|
101.50
|
99.00
|
100.20
|
100.25
|
63.23
|
257,060
|
|
9/5/2018
|
-2.90 / -2.82%
|
101.50
|
103.00
|
98.50
|
100.10
|
100.88
|
63.16
|
508,070
|
|
9/4/2018
|
0.00 / 0.00%
|
103.00
|
104.00
|
101.70
|
103.00
|
102.83
|
64.99
|
433,000
|
|
8/31/2018
|
-2.00 / -1.90%
|
105.00
|
106.20
|
103.00
|
103.00
|
104.49
|
64.99
|
382,800
|
|
8/30/2018
|
+4.10 / +4.06%
|
101.00
|
105.00
|
100.00
|
105.00
|
102.83
|
66.26
|
723,510
|
|
8/29/2018
|
-1.30 / -1.27%
|
102.20
|
102.60
|
99.80
|
100.90
|
100.91
|
63.67
|
370,820
|
|
8/28/2018
|
+2.00 / +2.00%
|
100.90
|
102.50
|
99.70
|
102.20
|
101.43
|
64.49
|
433,220
|
|
8/27/2018
|
+0.70 / +0.70%
|
100.90
|
101.20
|
100.00
|
100.20
|
100.79
|
63.23
|
451,380
|
|
8/24/2018
|
+1.10 / +1.10%
|
99.80
|
102.40
|
99.80
|
101.50
|
101.03
|
62.78
|
515,530
|
|
8/23/2018
|
+0.40 / +0.40%
|
101.00
|
102.20
|
99.10
|
100.40
|
100.54
|
62.10
|
332,960
|
|
8/22/2018
|
+2.50 / +2.56%
|
98.50
|
100.50
|
98.10
|
100.00
|
99.52
|
61.86
|
569,580
|
|
8/21/2018
|
-0.70 / -0.71%
|
97.10
|
98.00
|
96.30
|
97.50
|
97.11
|
60.31
|
488,840
|
|
8/20/2018
|
+2.00 / +2.08%
|
96.20
|
98.30
|
95.80
|
98.20
|
97.49
|
60.74
|
342,360
|
|
8/17/2018
|
+1.70 / +1.80%
|
97.00
|
97.10
|
95.40
|
96.20
|
96.27
|
59.51
|
280,620
|
|
8/16/2018
|
-0.50 / -0.53%
|
93.00
|
95.90
|
90.00
|
94.50
|
92.59
|
58.45
|
926,520
|
|
8/15/2018
|
-6.20 / -6.13%
|
101.20
|
102.00
|
95.00
|
95.00
|
97.65
|
58.76
|
660,200
|
|
8/14/2018
|
-1.80 / -1.75%
|
103.00
|
103.60
|
100.00
|
101.20
|
101.76
|
62.60
|
399,060
|
|
8/13/2018
|
+4.30 / +4.36%
|
98.00
|
103.00
|
97.40
|
103.00
|
99.73
|
63.71
|
552,870
|
|
8/10/2018
|
+0.50 / +0.51%
|
98.20
|
98.80
|
97.20
|
98.70
|
98.09
|
61.05
|
571,920
|
|
8/9/2018
|
+0.20 / +0.20%
|
97.50
|
98.50
|
96.10
|
98.20
|
97.57
|
60.74
|
573,240
|
|
8/8/2018
|
+4.00 / +4.26%
|
95.10
|
98.00
|
95.00
|
98.00
|
96.30
|
60.62
|
892,220
|
|
8/7/2018
|
-2.10 / -2.19%
|
96.50
|
96.50
|
93.70
|
94.00
|
95.16
|
58.15
|
811,110
|
|
|