|
Closing price on 9/24/2020
|
|
Open |
72.70 |
High |
73.80 |
Low |
72.40 |
Volume |
820,660 |
Split-adjusted Price |
50.76 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2020
|
+0.80 / +1.10%
|
72.70
|
73.80
|
72.40
|
73.50
|
73.49
|
50.76
|
820,660
|
|
9/23/2020
|
+0.80 / +1.11%
|
72.50
|
73.50
|
72.20
|
72.70
|
72.77
|
50.21
|
823,090
|
|
9/22/2020
|
-0.90 / -1.24%
|
72.50
|
72.90
|
71.90
|
71.90
|
72.22
|
49.66
|
821,590
|
|
9/21/2020
|
+0.30 / +0.41%
|
72.90
|
73.60
|
72.10
|
72.80
|
72.97
|
50.28
|
939,720
|
|
9/18/2020
|
+0.80 / +1.12%
|
72.20
|
72.70
|
71.60
|
72.50
|
72.11
|
50.07
|
373,220
|
|
9/17/2020
|
-0.30 / -0.42%
|
72.50
|
72.80
|
71.70
|
71.70
|
72.04
|
49.52
|
398,140
|
|
9/16/2020
|
-0.30 / -0.41%
|
72.40
|
73.00
|
72.00
|
72.00
|
72.56
|
49.73
|
353,430
|
|
9/15/2020
|
+0.90 / +1.26%
|
72.20
|
72.30
|
71.40
|
72.30
|
71.90
|
49.93
|
827,700
|
|
9/14/2020
|
-0.40 / -0.56%
|
72.00
|
72.50
|
71.40
|
71.40
|
71.94
|
49.31
|
557,430
|
|
9/11/2020
|
-0.20 / -0.28%
|
71.70
|
72.50
|
71.30
|
71.80
|
71.93
|
49.59
|
264,100
|
|
9/10/2020
|
+0.30 / +0.42%
|
72.50
|
72.90
|
71.90
|
72.00
|
72.24
|
49.73
|
620,770
|
|
9/9/2020
|
-0.30 / -0.42%
|
71.00
|
72.00
|
70.90
|
71.70
|
71.44
|
49.52
|
740,970
|
|
9/8/2020
|
0.00 / 0.00%
|
72.00
|
73.30
|
72.00
|
72.00
|
72.32
|
49.73
|
663,940
|
|
9/7/2020
|
-2.60 / -3.49%
|
74.40
|
74.40
|
72.00
|
72.00
|
73.20
|
49.73
|
1,336,130
|
|
9/4/2020
|
-1.20 / -1.58%
|
74.10
|
75.20
|
74.10
|
74.60
|
74.77
|
51.52
|
937,330
|
|
9/3/2020
|
+0.40 / +0.53%
|
76.00
|
76.20
|
75.30
|
75.80
|
75.68
|
52.35
|
587,250
|
|
9/1/2020
|
+1.30 / +1.75%
|
74.10
|
75.50
|
73.80
|
75.40
|
74.99
|
52.08
|
844,110
|
|
8/31/2020
|
-0.10 / -0.13%
|
74.40
|
75.00
|
73.50
|
74.10
|
74.25
|
51.18
|
549,950
|
|
8/28/2020
|
+1.20 / +1.64%
|
74.00
|
75.00
|
73.10
|
74.20
|
74.35
|
51.25
|
1,011,700
|
|
8/27/2020
|
-0.50 / -0.68%
|
73.40
|
73.40
|
72.50
|
73.00
|
73.01
|
50.42
|
501,290
|
|
8/26/2020
|
-0.30 / -0.41%
|
74.00
|
74.40
|
73.50
|
73.50
|
73.95
|
50.76
|
431,210
|
|
8/25/2020
|
+0.80 / +1.10%
|
73.20
|
74.50
|
73.20
|
73.80
|
74.13
|
50.97
|
722,600
|
|
8/24/2020
|
+1.00 / +1.39%
|
72.20
|
73.50
|
72.20
|
73.00
|
72.79
|
50.42
|
638,880
|
|
8/21/2020
|
+1.00 / +1.41%
|
71.20
|
72.10
|
71.10
|
72.00
|
71.67
|
49.73
|
494,700
|
|
8/20/2020
|
-1.10 / -1.53%
|
71.90
|
72.20
|
71.00
|
71.00
|
71.47
|
49.04
|
444,340
|
|
8/19/2020
|
+0.20 / +0.28%
|
72.00
|
72.30
|
71.80
|
72.10
|
72.08
|
49.80
|
224,530
|
|
8/18/2020
|
-0.10 / -0.14%
|
73.00
|
73.00
|
71.50
|
71.90
|
72.36
|
49.66
|
375,780
|
|
8/17/2020
|
-0.30 / -0.41%
|
72.00
|
72.40
|
71.20
|
72.00
|
71.86
|
49.73
|
460,890
|
|
8/14/2020
|
-0.30 / -0.41%
|
72.00
|
72.80
|
71.80
|
72.30
|
72.37
|
49.93
|
870,730
|
|
8/13/2020
|
+1.40 / +1.97%
|
71.50
|
72.90
|
71.50
|
72.60
|
72.55
|
50.14
|
951,630
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|