|
Closing price on 9/29/2021
|
|
Open |
95.50 |
High |
98.40 |
Low |
95.30 |
Volume |
2,756,300 |
Split-adjusted Price |
68.97 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2021
|
+1.70 / +1.79%
|
95.50
|
98.40
|
95.30
|
96.80
|
96.74
|
68.97
|
2,756,300
|
|
9/28/2021
|
+5.10 / +5.67%
|
91.00
|
95.50
|
90.20
|
95.10
|
93.50
|
67.76
|
4,641,800
|
|
9/27/2021
|
-1.00 / -1.10%
|
92.40
|
92.50
|
90.00
|
90.00
|
91.40
|
64.12
|
1,124,300
|
|
9/24/2021
|
+0.40 / +0.44%
|
91.50
|
92.80
|
90.60
|
91.00
|
91.61
|
64.83
|
925,000
|
|
9/23/2021
|
+2.20 / +2.49%
|
89.20
|
92.00
|
88.80
|
90.60
|
90.23
|
64.55
|
1,094,400
|
|
9/22/2021
|
+0.20 / +0.23%
|
88.50
|
89.50
|
87.60
|
88.40
|
88.58
|
62.98
|
712,000
|
|
9/21/2021
|
-0.60 / -0.68%
|
88.10
|
88.50
|
86.30
|
88.20
|
87.53
|
62.84
|
1,444,000
|
|
9/20/2021
|
-3.10 / -3.37%
|
91.90
|
91.90
|
88.80
|
88.80
|
90.24
|
63.27
|
1,516,300
|
|
9/17/2021
|
-0.70 / -0.76%
|
92.20
|
92.80
|
91.70
|
91.90
|
92.15
|
65.48
|
834,000
|
|
9/16/2021
|
+1.10 / +1.20%
|
92.00
|
92.80
|
91.90
|
92.60
|
92.44
|
65.97
|
981,700
|
|
9/15/2021
|
+2.50 / +2.81%
|
89.50
|
92.30
|
88.50
|
91.50
|
90.39
|
65.19
|
1,379,300
|
|
9/14/2021
|
+0.40 / +0.45%
|
89.60
|
90.10
|
88.80
|
89.00
|
89.60
|
63.41
|
669,100
|
|
9/13/2021
|
0.00 / 0.00%
|
89.80
|
89.80
|
88.60
|
88.60
|
89.15
|
63.13
|
613,400
|
|
9/10/2021
|
0.00 / 0.00%
|
88.50
|
89.30
|
88.50
|
88.60
|
88.88
|
63.13
|
421,100
|
|
9/9/2021
|
+0.80 / +0.91%
|
88.40
|
89.10
|
88.10
|
88.60
|
88.74
|
63.13
|
444,500
|
|
9/8/2021
|
-0.90 / -1.01%
|
88.70
|
89.00
|
87.70
|
87.80
|
88.11
|
62.56
|
550,500
|
|
9/7/2021
|
-1.70 / -1.88%
|
90.50
|
90.60
|
88.70
|
88.70
|
89.78
|
63.20
|
720,100
|
|
9/6/2021
|
+1.80 / +2.03%
|
89.50
|
90.50
|
89.20
|
90.40
|
90.00
|
64.41
|
868,100
|
|
9/1/2021
|
-0.80 / -0.89%
|
89.20
|
89.40
|
88.60
|
88.60
|
88.94
|
63.13
|
536,100
|
|
8/31/2021
|
+1.90 / +2.17%
|
88.00
|
89.40
|
87.60
|
89.40
|
88.54
|
63.70
|
878,800
|
|
8/30/2021
|
+0.50 / +0.57%
|
88.40
|
88.50
|
87.20
|
87.50
|
87.74
|
62.34
|
963,430
|
|
8/27/2021
|
+0.70 / +0.81%
|
86.30
|
87.10
|
86.00
|
87.00
|
86.50
|
61.99
|
927,500
|
|
8/26/2021
|
-1.00 / -1.15%
|
87.70
|
87.70
|
86.10
|
86.30
|
87.12
|
61.49
|
687,800
|
|
8/25/2021
|
+1.30 / +1.51%
|
86.10
|
87.30
|
86.00
|
87.30
|
86.71
|
62.20
|
557,300
|
|
8/24/2021
|
+0.20 / +0.23%
|
87.00
|
87.30
|
85.00
|
86.00
|
85.92
|
61.27
|
1,081,800
|
|
8/23/2021
|
-1.70 / -1.94%
|
87.50
|
88.50
|
85.80
|
85.80
|
86.67
|
61.13
|
1,158,700
|
|
8/20/2021
|
-3.40 / -3.74%
|
90.00
|
90.50
|
87.20
|
87.50
|
88.46
|
62.34
|
2,766,300
|
|
8/19/2021
|
-1.70 / -1.84%
|
92.50
|
92.50
|
89.70
|
90.90
|
90.78
|
64.76
|
2,588,200
|
|
8/18/2021
|
+0.20 / +0.22%
|
92.40
|
93.00
|
92.10
|
92.60
|
92.60
|
65.97
|
522,300
|
|
8/17/2021
|
-1.80 / -1.91%
|
94.20
|
94.20
|
92.40
|
92.40
|
92.96
|
65.83
|
1,132,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|