|
|
Closing price on 9/25/2026
|
|
| Open |
82.40 |
| High |
82.80 |
| Low |
80.50 |
| Volume |
1,235,700 |
| Split-adjusted Price |
80.50 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-1.50 / -1.83%
|
82.40
|
82.80
|
80.50
|
80.50
|
81.43
|
80.50
|
1,235,700
|
|
|
9/24/2026
|
-2.80 / -3.30%
|
84.60
|
85.70
|
81.30
|
82.00
|
83.11
|
82.00
|
2,013,200
|
|
|
9/23/2026
|
-1.20 / -1.40%
|
86.50
|
86.50
|
84.80
|
84.80
|
85.32
|
84.80
|
1,367,600
|
|
|
9/22/2026
|
-0.10 / -0.12%
|
86.20
|
87.40
|
85.00
|
86.00
|
85.88
|
86.00
|
812,900
|
|
|
9/21/2026
|
+0.60 / +0.68%
|
87.50
|
89.70
|
87.40
|
88.60
|
88.74
|
86.10
|
1,452,700
|
|
|
9/18/2026
|
-0.60 / -0.68%
|
88.50
|
88.70
|
87.20
|
88.00
|
87.80
|
85.52
|
1,412,000
|
|
|
9/17/2026
|
-0.80 / -0.89%
|
89.30
|
90.70
|
87.50
|
88.60
|
88.84
|
86.10
|
2,621,500
|
|
|
9/16/2026
|
-2.00 / -2.19%
|
91.60
|
93.00
|
89.40
|
89.40
|
91.00
|
86.88
|
2,653,700
|
|
|
9/15/2026
|
+5.70 / +6.65%
|
86.50
|
91.50
|
85.30
|
91.40
|
89.24
|
88.82
|
3,733,200
|
|
|
9/14/2026
|
+2.80 / +3.38%
|
85.10
|
86.80
|
84.00
|
85.70
|
85.63
|
83.28
|
1,634,100
|
|
|
9/11/2026
|
-1.70 / -2.01%
|
85.80
|
86.70
|
82.90
|
82.90
|
84.67
|
80.56
|
1,451,400
|
|
|
9/10/2026
|
-1.10 / -1.28%
|
86.40
|
87.50
|
84.50
|
84.60
|
85.74
|
82.21
|
1,143,100
|
|
|
9/9/2026
|
+1.30 / +1.54%
|
85.30
|
87.60
|
85.20
|
85.70
|
86.47
|
83.28
|
2,310,400
|
|
|
9/8/2026
|
+1.60 / +1.93%
|
83.60
|
85.50
|
82.80
|
84.40
|
84.35
|
82.02
|
1,047,600
|
|
|
9/7/2026
|
-1.20 / -1.43%
|
83.70
|
84.40
|
82.50
|
82.80
|
83.40
|
80.46
|
1,227,800
|
|
|
9/4/2026
|
0.00 / 0.00%
|
84.00
|
84.50
|
82.40
|
84.00
|
83.41
|
81.63
|
1,169,700
|
|
|
9/3/2026
|
-0.20 / -0.24%
|
85.30
|
87.50
|
82.90
|
84.00
|
84.71
|
81.63
|
1,869,200
|
|
|
8/28/2026
|
-0.10 / -0.12%
|
85.20
|
86.40
|
84.20
|
84.20
|
85.08
|
81.82
|
1,561,400
|
|
|
8/27/2026
|
+0.20 / +0.24%
|
84.10
|
85.40
|
82.70
|
84.30
|
84.08
|
81.92
|
1,563,900
|
|
|
8/26/2026
|
+0.60 / +0.72%
|
83.00
|
86.60
|
83.00
|
84.10
|
85.00
|
81.73
|
1,587,700
|
|
|
8/25/2026
|
-1.50 / -1.76%
|
84.20
|
85.40
|
82.10
|
83.50
|
83.29
|
81.14
|
2,125,200
|
|
|
8/24/2026
|
+1.50 / +1.80%
|
83.80
|
87.60
|
82.00
|
85.00
|
85.33
|
82.60
|
2,691,300
|
|
|
8/21/2026
|
0.00 / 0.00%
|
83.80
|
83.80
|
82.00
|
83.50
|
82.76
|
81.14
|
1,360,800
|
|
|
8/20/2026
|
-0.20 / -0.24%
|
83.90
|
84.40
|
82.20
|
83.50
|
82.98
|
81.14
|
1,112,700
|
|
|
8/19/2026
|
+0.20 / +0.24%
|
83.40
|
84.50
|
82.50
|
83.70
|
83.58
|
81.34
|
1,942,100
|
|
|
8/18/2026
|
+4.40 / +5.56%
|
79.50
|
84.60
|
79.30
|
83.50
|
83.08
|
81.14
|
3,635,900
|
|
|
8/17/2026
|
+3.10 / +4.08%
|
76.20
|
79.20
|
76.20
|
79.10
|
78.34
|
76.87
|
1,109,600
|
|
|
8/14/2026
|
-1.90 / -2.44%
|
77.80
|
79.20
|
74.90
|
76.00
|
76.62
|
73.86
|
1,668,000
|
|
|
8/13/2026
|
-2.10 / -2.63%
|
79.20
|
80.00
|
77.60
|
77.90
|
78.83
|
75.70
|
1,360,200
|
|
|
8/12/2026
|
+2.50 / +3.23%
|
77.50
|
80.10
|
77.20
|
80.00
|
78.79
|
77.74
|
1,433,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|