Closing price on 9/6/2016
|
|
Open |
63.00 |
High |
64.50 |
Low |
63.00 |
Volume |
299,840 |
Split-adjusted Price |
35.03 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2016
|
+1.00 / +1.59%
|
63.00
|
64.50
|
63.00
|
64.00
|
63.88
|
35.03
|
299,840
|
|
9/5/2016
|
-0.50 / -0.79%
|
63.00
|
63.50
|
62.50
|
63.00
|
62.98
|
34.48
|
307,240
|
|
9/1/2016
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.76
|
34.75
|
242,130
|
|
8/31/2016
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.50
|
64.00
|
64.28
|
35.03
|
361,250
|
|
8/30/2016
|
+1.50 / +2.38%
|
62.00
|
64.50
|
62.00
|
64.50
|
63.62
|
35.30
|
328,260
|
|
8/29/2016
|
-0.50 / -0.79%
|
63.00
|
64.00
|
63.00
|
63.00
|
63.40
|
34.48
|
201,650
|
|
8/26/2016
|
+1.50 / +2.42%
|
62.00
|
63.50
|
62.00
|
63.50
|
62.91
|
34.75
|
151,110
|
|
8/25/2016
|
-1.50 / -2.36%
|
63.00
|
63.50
|
61.50
|
62.00
|
62.23
|
33.93
|
334,400
|
|
8/24/2016
|
0.00 / 0.00%
|
63.50
|
64.50
|
63.50
|
63.50
|
63.73
|
34.75
|
212,080
|
|
8/23/2016
|
-2.00 / -3.05%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.44
|
34.75
|
280,550
|
|
8/22/2016
|
+1.00 / +1.55%
|
64.50
|
66.50
|
64.50
|
65.50
|
65.31
|
35.85
|
462,840
|
|
8/19/2016
|
+2.50 / +4.03%
|
63.50
|
65.50
|
62.50
|
64.50
|
64.11
|
35.30
|
666,770
|
|
8/18/2016
|
-1.50 / -2.36%
|
63.50
|
63.50
|
61.50
|
62.00
|
62.28
|
33.93
|
395,590
|
|
8/17/2016
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.00
|
63.50
|
63.47
|
34.75
|
416,560
|
|
8/16/2016
|
-0.50 / -0.78%
|
64.50
|
65.00
|
63.00
|
63.50
|
63.76
|
34.75
|
398,420
|
|
8/15/2016
|
+1.00 / +1.59%
|
63.00
|
64.50
|
63.00
|
64.00
|
63.73
|
35.03
|
911,300
|
|
8/12/2016
|
+1.00 / +1.61%
|
64.00
|
65.50
|
63.00
|
63.00
|
63.85
|
34.48
|
485,930
|
|
8/11/2016
|
0.00 / 0.00%
|
61.00
|
62.00
|
60.50
|
62.00
|
61.27
|
33.93
|
328,430
|
|
8/10/2016
|
+0.50 / +0.81%
|
61.50
|
62.00
|
61.00
|
62.00
|
61.51
|
33.93
|
282,640
|
|
8/9/2016
|
+1.00 / +1.65%
|
60.50
|
62.00
|
60.50
|
61.50
|
61.50
|
33.66
|
155,570
|
|
8/8/2016
|
+1.00 / +1.68%
|
59.50
|
60.50
|
59.00
|
60.50
|
60.06
|
33.11
|
233,810
|
|
8/5/2016
|
0.00 / 0.00%
|
59.50
|
60.50
|
59.50
|
59.50
|
59.87
|
32.56
|
242,360
|
|
8/4/2016
|
+0.50 / +0.85%
|
60.00
|
60.50
|
59.50
|
59.50
|
59.85
|
32.56
|
284,210
|
|
8/3/2016
|
-0.50 / -0.84%
|
58.50
|
59.50
|
58.00
|
59.00
|
58.63
|
32.29
|
340,370
|
|
8/2/2016
|
-0.50 / -0.83%
|
58.00
|
59.50
|
58.00
|
59.50
|
58.97
|
32.56
|
505,680
|
|
8/1/2016
|
+1.50 / +2.56%
|
60.00
|
60.50
|
58.50
|
60.00
|
59.69
|
32.84
|
157,810
|
|
7/29/2016
|
+0.50 / +0.86%
|
56.50
|
59.00
|
56.00
|
58.50
|
57.86
|
32.02
|
342,350
|
|
7/28/2016
|
-2.50 / -4.13%
|
60.00
|
60.00
|
57.00
|
58.00
|
57.84
|
31.74
|
434,230
|
|
7/27/2016
|
+1.50 / +2.54%
|
59.00
|
60.50
|
59.00
|
60.50
|
59.58
|
33.11
|
451,170
|
|
7/26/2016
|
-3.00 / -4.84%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.60
|
32.29
|
476,690
|
|
|