|
Closing price on 9/4/2020
|
|
| Open |
74.10 |
| High |
75.20 |
| Low |
74.10 |
| Volume |
937,330 |
| Split-adjusted Price |
51.52 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-1.20 / -1.58%
|
74.10
|
75.20
|
74.10
|
74.60
|
74.77
|
51.52
|
937,330
|
|
|
9/3/2020
|
+0.40 / +0.53%
|
76.00
|
76.20
|
75.30
|
75.80
|
75.68
|
52.35
|
587,250
|
|
|
9/1/2020
|
+1.30 / +1.75%
|
74.10
|
75.50
|
73.80
|
75.40
|
74.99
|
52.08
|
844,110
|
|
|
8/31/2020
|
-0.10 / -0.13%
|
74.40
|
75.00
|
73.50
|
74.10
|
74.25
|
51.18
|
549,950
|
|
|
8/28/2020
|
+1.20 / +1.64%
|
74.00
|
75.00
|
73.10
|
74.20
|
74.35
|
51.25
|
1,011,700
|
|
|
8/27/2020
|
-0.50 / -0.68%
|
73.40
|
73.40
|
72.50
|
73.00
|
73.01
|
50.42
|
501,290
|
|
|
8/26/2020
|
-0.30 / -0.41%
|
74.00
|
74.40
|
73.50
|
73.50
|
73.95
|
50.76
|
431,210
|
|
|
8/25/2020
|
+0.80 / +1.10%
|
73.20
|
74.50
|
73.20
|
73.80
|
74.13
|
50.97
|
722,600
|
|
|
8/24/2020
|
+1.00 / +1.39%
|
72.20
|
73.50
|
72.20
|
73.00
|
72.79
|
50.42
|
638,880
|
|
|
8/21/2020
|
+1.00 / +1.41%
|
71.20
|
72.10
|
71.10
|
72.00
|
71.67
|
49.73
|
494,700
|
|
|
8/20/2020
|
-1.10 / -1.53%
|
71.90
|
72.20
|
71.00
|
71.00
|
71.47
|
49.04
|
444,340
|
|
|
8/19/2020
|
+0.20 / +0.28%
|
72.00
|
72.30
|
71.80
|
72.10
|
72.08
|
49.80
|
224,530
|
|
|
8/18/2020
|
-0.10 / -0.14%
|
73.00
|
73.00
|
71.50
|
71.90
|
72.36
|
49.66
|
375,780
|
|
|
8/17/2020
|
-0.30 / -0.41%
|
72.00
|
72.40
|
71.20
|
72.00
|
71.86
|
49.73
|
460,890
|
|
|
8/14/2020
|
-0.30 / -0.41%
|
72.00
|
72.80
|
71.80
|
72.30
|
72.37
|
49.93
|
870,730
|
|
|
8/13/2020
|
+1.40 / +1.97%
|
71.50
|
72.90
|
71.50
|
72.60
|
72.55
|
50.14
|
951,630
|
|
|
8/12/2020
|
+1.20 / +1.71%
|
70.50
|
71.60
|
70.00
|
71.20
|
70.69
|
49.18
|
973,330
|
|
|
8/11/2020
|
-0.50 / -0.71%
|
70.50
|
70.80
|
69.70
|
70.00
|
70.09
|
48.35
|
550,870
|
|
|
8/10/2020
|
+0.30 / +0.43%
|
70.30
|
71.10
|
70.20
|
70.50
|
70.53
|
48.69
|
469,290
|
|
|
8/7/2020
|
+0.70 / +1.01%
|
69.50
|
70.70
|
69.20
|
70.20
|
69.95
|
48.48
|
571,770
|
|
|
8/6/2020
|
+0.90 / +1.31%
|
68.50
|
69.80
|
68.40
|
69.50
|
69.24
|
48.00
|
640,610
|
|
|
8/5/2020
|
+0.50 / +0.73%
|
68.10
|
68.90
|
67.80
|
68.60
|
68.24
|
47.38
|
566,050
|
|
|
8/4/2020
|
+0.90 / +1.34%
|
68.50
|
68.50
|
67.70
|
68.10
|
68.02
|
47.03
|
387,300
|
|
|
8/3/2020
|
+1.70 / +2.60%
|
65.30
|
67.50
|
65.20
|
67.20
|
66.68
|
46.41
|
536,220
|
|
|
7/31/2020
|
0.00 / 0.00%
|
64.50
|
65.50
|
63.80
|
65.50
|
64.91
|
45.24
|
314,230
|
|
|
7/30/2020
|
+2.00 / +3.15%
|
67.90
|
67.90
|
64.50
|
65.50
|
65.41
|
45.24
|
417,700
|
|
|
7/29/2020
|
-4.30 / -6.34%
|
65.10
|
66.60
|
63.30
|
63.50
|
64.13
|
43.86
|
777,530
|
|
|
7/28/2020
|
+3.80 / +5.94%
|
66.00
|
67.80
|
64.00
|
67.80
|
65.38
|
46.83
|
683,540
|
|
|
7/27/2020
|
-4.30 / -6.30%
|
64.20
|
69.00
|
63.80
|
64.00
|
65.43
|
44.20
|
1,319,680
|
|
|
7/24/2020
|
-2.80 / -3.94%
|
71.10
|
71.50
|
67.50
|
68.30
|
69.27
|
47.17
|
1,273,440
|
|
|