|
|
Closing price on 9/4/2015
|
|
| Open |
46.00 |
| High |
47.40 |
| Low |
45.80 |
| Volume |
414,800 |
| Split-adjusted Price |
23.52 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
+0.20 / +0.44%
|
46.00
|
47.40
|
45.80
|
45.90
|
46.24
|
23.52
|
414,800
|
|
|
9/3/2015
|
-1.90 / -3.99%
|
46.20
|
47.50
|
45.50
|
45.70
|
45.99
|
23.42
|
725,570
|
|
|
9/1/2015
|
-1.40 / -2.86%
|
50.00
|
50.00
|
47.60
|
47.60
|
48.91
|
24.39
|
1,173,620
|
|
|
8/31/2015
|
+1.50 / +3.16%
|
50.00
|
50.50
|
49.00
|
49.00
|
49.62
|
25.11
|
1,940,210
|
|
|
8/28/2015
|
+3.10 / +6.98%
|
47.50
|
47.50
|
47.40
|
47.50
|
47.50
|
24.34
|
1,277,900
|
|
|
8/27/2015
|
+2.90 / +6.99%
|
43.30
|
44.40
|
43.00
|
44.40
|
44.04
|
22.75
|
675,850
|
|
|
8/26/2015
|
+2.70 / +6.96%
|
39.30
|
41.50
|
39.30
|
41.50
|
40.75
|
21.27
|
656,020
|
|
|
8/25/2015
|
-1.10 / -2.76%
|
37.50
|
40.40
|
37.50
|
38.80
|
39.31
|
19.88
|
1,357,700
|
|
|
8/24/2015
|
-3.00 / -6.99%
|
42.90
|
42.90
|
39.90
|
39.90
|
40.37
|
20.45
|
952,520
|
|
|
8/21/2015
|
-2.60 / -5.71%
|
45.00
|
45.00
|
42.40
|
42.90
|
42.92
|
21.99
|
1,068,610
|
|
|
8/20/2015
|
-3.40 / -6.95%
|
48.80
|
48.80
|
45.50
|
45.50
|
46.17
|
23.32
|
1,150,130
|
|
|
8/19/2015
|
-0.60 / -1.21%
|
49.00
|
49.30
|
48.30
|
48.90
|
48.82
|
25.06
|
306,450
|
|
|
8/18/2015
|
+0.20 / +0.41%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.07
|
25.37
|
698,260
|
|
|
8/17/2015
|
-3.20 / -6.10%
|
52.00
|
53.00
|
48.90
|
49.30
|
50.38
|
25.27
|
900,380
|
|
|
8/14/2015
|
-3.50 / -6.25%
|
55.50
|
56.00
|
52.50
|
52.50
|
53.25
|
26.91
|
903,090
|
|
|
8/13/2015
|
-1.00 / -1.75%
|
56.50
|
57.00
|
55.50
|
56.00
|
55.89
|
28.70
|
277,450
|
|
|
8/12/2015
|
-0.50 / -0.87%
|
57.00
|
57.50
|
56.50
|
57.00
|
57.00
|
29.21
|
204,700
|
|
|
8/11/2015
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.35
|
29.47
|
256,740
|
|
|
8/10/2015
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.66
|
29.47
|
240,160
|
|
|
8/7/2015
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.50
|
58.00
|
57.91
|
29.72
|
254,910
|
|
|
8/6/2015
|
-0.50 / -0.85%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.40
|
29.72
|
76,300
|
|
|
8/5/2015
|
+0.50 / +0.86%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.45
|
29.98
|
110,080
|
|
|
8/4/2015
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.50
|
58.00
|
57.79
|
29.72
|
141,850
|
|
|
8/3/2015
|
-1.00 / -1.69%
|
59.00
|
59.00
|
57.50
|
58.00
|
58.27
|
29.72
|
243,890
|
|
|
7/31/2015
|
-0.50 / -0.84%
|
59.50
|
60.50
|
59.00
|
59.00
|
59.39
|
30.24
|
267,330
|
|
|
7/30/2015
|
+0.50 / +0.85%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.35
|
30.49
|
212,840
|
|
|
7/29/2015
|
-1.00 / -1.67%
|
60.50
|
60.50
|
59.00
|
59.00
|
59.36
|
30.24
|
319,560
|
|
|
7/28/2015
|
-0.50 / -0.83%
|
60.50
|
60.50
|
59.00
|
60.00
|
59.69
|
30.75
|
371,430
|
|
|
7/27/2015
|
-0.50 / -0.82%
|
61.00
|
61.00
|
60.50
|
60.50
|
60.59
|
31.01
|
154,970
|
|
|
7/24/2015
|
-0.50 / -0.81%
|
62.00
|
62.00
|
60.50
|
61.00
|
61.27
|
31.26
|
161,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|