|
Closing price on 9/5/2017
|
|
| Open |
63.70 |
| High |
65.50 |
| Low |
63.50 |
| Volume |
624,870 |
| Split-adjusted Price |
38.08 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+1.20 / +1.89%
|
63.70
|
65.50
|
63.50
|
64.70
|
64.63
|
38.08
|
624,870
|
|
|
9/1/2017
|
+0.90 / +1.44%
|
62.90
|
64.20
|
62.90
|
63.50
|
63.58
|
37.37
|
775,320
|
|
|
8/31/2017
|
0.00 / 0.00%
|
62.60
|
62.90
|
62.00
|
62.60
|
62.50
|
36.85
|
242,080
|
|
|
8/30/2017
|
0.00 / 0.00%
|
62.70
|
63.00
|
62.00
|
62.60
|
62.39
|
36.85
|
305,860
|
|
|
8/29/2017
|
-0.40 / -0.63%
|
62.50
|
63.00
|
62.10
|
62.60
|
62.71
|
36.85
|
313,560
|
|
|
8/28/2017
|
+1.60 / +2.61%
|
61.40
|
63.10
|
61.40
|
63.00
|
62.52
|
37.08
|
602,890
|
|
|
8/25/2017
|
0.00 / 0.00%
|
61.40
|
62.20
|
61.30
|
61.40
|
61.71
|
36.14
|
209,640
|
|
|
8/24/2017
|
+0.40 / +0.66%
|
61.00
|
61.90
|
61.00
|
61.40
|
61.44
|
36.14
|
259,980
|
|
|
8/23/2017
|
+0.30 / +0.49%
|
60.70
|
61.00
|
60.60
|
61.00
|
60.77
|
35.90
|
125,000
|
|
|
8/22/2017
|
-0.40 / -0.65%
|
61.10
|
61.30
|
60.60
|
60.70
|
60.84
|
35.73
|
273,080
|
|
|
8/21/2017
|
+0.20 / +0.33%
|
61.00
|
61.50
|
60.90
|
61.10
|
61.21
|
35.96
|
146,800
|
|
|
8/18/2017
|
-0.10 / -0.16%
|
60.10
|
61.20
|
60.10
|
60.90
|
60.80
|
35.84
|
175,160
|
|
|
8/17/2017
|
-1.30 / -2.09%
|
61.60
|
62.30
|
61.00
|
61.00
|
61.43
|
35.90
|
189,350
|
|
|
8/16/2017
|
+1.50 / +2.47%
|
60.90
|
62.30
|
60.50
|
62.30
|
61.37
|
36.67
|
207,980
|
|
|
8/15/2017
|
-1.00 / -1.62%
|
61.90
|
61.90
|
60.70
|
60.80
|
61.11
|
35.79
|
321,210
|
|
|
8/14/2017
|
+0.50 / +0.82%
|
61.30
|
62.00
|
61.00
|
61.80
|
61.43
|
36.37
|
176,840
|
|
|
8/11/2017
|
-1.70 / -2.70%
|
62.70
|
63.50
|
61.10
|
61.30
|
61.92
|
36.08
|
525,850
|
|
|
8/10/2017
|
-0.40 / -0.63%
|
63.10
|
63.70
|
62.50
|
63.00
|
63.10
|
37.08
|
299,390
|
|
|
8/9/2017
|
-1.10 / -1.71%
|
64.10
|
64.50
|
62.50
|
63.40
|
63.58
|
37.32
|
485,730
|
|
|
8/8/2017
|
+0.40 / +0.62%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.46
|
37.96
|
543,540
|
|
|
8/7/2017
|
+1.10 / +1.75%
|
63.00
|
64.80
|
62.60
|
64.10
|
63.86
|
37.73
|
662,240
|
|
|
8/4/2017
|
-0.80 / -1.25%
|
63.80
|
63.80
|
62.90
|
63.00
|
63.20
|
37.08
|
603,960
|
|
|
8/3/2017
|
0.00 / 0.00%
|
63.30
|
64.20
|
63.20
|
63.80
|
63.77
|
37.55
|
492,420
|
|
|
8/2/2017
|
-0.40 / -0.62%
|
63.60
|
64.60
|
62.80
|
63.80
|
63.67
|
37.55
|
607,980
|
|
|
8/1/2017
|
+1.60 / +2.56%
|
62.60
|
64.20
|
62.50
|
64.20
|
63.69
|
37.79
|
838,680
|
|
|
7/31/2017
|
+1.10 / +1.79%
|
61.90
|
63.00
|
61.50
|
62.60
|
62.35
|
36.85
|
613,860
|
|
|
7/28/2017
|
+0.90 / +1.49%
|
60.60
|
61.50
|
60.60
|
61.50
|
61.15
|
36.20
|
438,940
|
|
|
7/27/2017
|
-0.70 / -1.14%
|
60.70
|
61.30
|
60.10
|
60.60
|
60.60
|
35.67
|
461,280
|
|
|
7/26/2017
|
+0.80 / +1.32%
|
61.50
|
61.80
|
60.90
|
61.30
|
61.28
|
36.08
|
443,530
|
|
|
7/25/2017
|
+0.90 / +1.51%
|
58.80
|
61.00
|
58.80
|
60.50
|
60.04
|
35.61
|
395,880
|
|
|