|
Closing price on 9/26/2018
|
|
| Open |
118.00 |
| High |
118.80 |
| Low |
117.10 |
| Volume |
327,570 |
| Split-adjusted Price |
73.89 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
-0.90 / -0.76%
|
118.00
|
118.80
|
117.10
|
117.10
|
117.80
|
73.89
|
327,570
|
|
|
9/25/2018
|
+0.20 / +0.17%
|
119.90
|
119.90
|
118.00
|
118.00
|
118.68
|
74.46
|
411,900
|
|
|
9/24/2018
|
+1.90 / +1.64%
|
115.90
|
118.00
|
115.90
|
117.80
|
117.46
|
74.33
|
339,610
|
|
|
9/21/2018
|
-0.10 / -0.09%
|
115.60
|
116.80
|
114.30
|
115.90
|
115.46
|
73.13
|
461,610
|
|
|
9/20/2018
|
+3.90 / +3.48%
|
113.00
|
116.40
|
112.60
|
116.00
|
114.50
|
73.20
|
693,350
|
|
|
9/19/2018
|
+2.50 / +2.28%
|
112.00
|
112.90
|
111.00
|
112.10
|
112.31
|
70.74
|
676,150
|
|
|
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
|
|
|