Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2015	-1.90 / -3.99%	46.20	47.50	45.50	45.70	45.99	22.05	725,570
9/1/2015	-1.40 / -2.86%	50.00	50.00	47.60	47.60	48.91	22.96	1,173,620
8/31/2015	+1.50 / +3.16%	50.00	50.50	49.00	49.00	49.62	23.64	1,940,210
8/28/2015	+3.10 / +6.98%	47.50	47.50	47.40	47.50	47.50	22.91	1,277,900
8/27/2015	+2.90 / +6.99%	43.30	44.40	43.00	44.40	44.04	21.42	675,850
8/26/2015	+2.70 / +6.96%	39.30	41.50	39.30	41.50	40.75	20.02	656,020
8/25/2015	-1.10 / -2.76%	37.50	40.40	37.50	38.80	39.31	18.72	1,357,700
8/24/2015	-3.00 / -6.99%	42.90	42.90	39.90	39.90	40.37	19.25	952,520
8/21/2015	-2.60 / -5.71%	45.00	45.00	42.40	42.90	42.92	20.70	1,068,610
8/20/2015	-3.40 / -6.95%	48.80	48.80	45.50	45.50	46.17	21.95	1,150,130
8/19/2015	-0.60 / -1.21%	49.00	49.30	48.30	48.90	48.82	23.59	306,450
8/18/2015	+0.20 / +0.41%	48.50	49.50	48.50	49.50	49.07	23.88	698,260
8/17/2015	-3.20 / -6.10%	52.00	53.00	48.90	49.30	50.38	23.78	900,380
8/14/2015	-3.50 / -6.25%	55.50	56.00	52.50	52.50	53.25	25.33	903,090
8/13/2015	-1.00 / -1.75%	56.50	57.00	55.50	56.00	55.89	27.01	277,450
8/12/2015	-0.50 / -0.87%	57.00	57.50	56.50	57.00	57.00	27.50	204,700
8/11/2015	0.00 / 0.00%	58.00	58.00	57.00	57.50	57.35	27.74	256,740
8/10/2015	-0.50 / -0.86%	58.00	58.00	57.00	57.50	57.66	27.74	240,160
8/7/2015	0.00 / 0.00%	58.00	58.50	57.50	58.00	57.91	27.98	254,910
8/6/2015	-0.50 / -0.85%	58.50	59.00	58.00	58.00	58.40	27.98	76,300
8/5/2015	+0.50 / +0.86%	58.00	59.00	58.00	58.50	58.45	28.22	110,080
8/4/2015	0.00 / 0.00%	57.50	58.00	57.50	58.00	57.79	27.98	141,850
8/3/2015	-1.00 / -1.69%	59.00	59.00	57.50	58.00	58.27	27.98	243,890
7/31/2015	-0.50 / -0.84%	59.50	60.50	59.00	59.00	59.39	28.46	267,330
7/30/2015	+0.50 / +0.85%	59.50	59.50	59.00	59.50	59.35	28.70	212,840
7/29/2015	-1.00 / -1.67%	60.50	60.50	59.00	59.00	59.36	28.46	319,560
7/28/2015	-0.50 / -0.83%	60.50	60.50	59.00	60.00	59.69	28.94	371,430
7/27/2015	-0.50 / -0.82%	61.00	61.00	60.50	60.50	60.59	29.19	154,970
7/24/2015	-0.50 / -0.81%	62.00	62.00	60.50	61.00	61.27	29.43	161,500
7/23/2015	+2.00 / +3.36%	59.50	61.50	59.50	61.50	60.21	29.67	299,960

<<Previous 30 days Next 30 days>>

GAS News

21/04	GAS: BOD resolution dated April 18, 2025
16/04	GAS: Establishing the branch for Logistic activities
14/04	GAS: Record date for AGM 2025
10/04	GAS: Plan for holding 2025 AGM
09/04	GAS: Extending the time for holding 2025 AGM

More News

Related Companies

	Volume	Price	Change
ASP	146,300	5.10	4.08%
CNG	50,500	29.00	0.52%
HFC	0	8.00	0.00%
MTG	0	8.00	0.00%
PCG	0	2.20	0.00%
PEG	2,100	3.70	-5.13%
PGC	41,800	13.80	0.00%
PGD	10,100	25.50	2.00%
PGS	0	42.90	0.00%