Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Natural ADR (OP: GASNY )

4.440 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.230 5.240 5.200 5.220 24,000 +0.00(+0.00%)
Jan 30, 2020 5.205 5.230 5.200 5.220 11,899 +0.04(+0.77%)
Jan 29, 2020 5.161 5.190 5.161 5.180 46,647 +0.04(+0.71%)
Jan 28, 2020 5.120 5.150 5.120 5.144 26,936 +0.07(+1.35%)
Jan 27, 2020 5.080 5.100 5.070 5.075 16,959 -0.04(-0.78%)
Jan 24, 2020 5.090 5.120 5.090 5.115 38,600 +0.03(+0.59%)
Jan 23, 2020 5.070 5.090 5.070 5.085 17,932 +0.08(+1.69%)
Jan 22, 2020 5.010 5.030 5.000 5.000 135,540 +0.02(+0.41%)
Jan 21, 2020 5.010 5.010 4.968 4.980 23,075 -0.06(-1.19%)
Jan 17, 2020 5.040 5.040 5.000 5.040 8,500 +0.05(+1.00%)
Jan 16, 2020 5.000 5.010 4.970 4.990 8,641 +0.02(+0.40%)
Jan 15, 2020 5.000 5.008 4.970 4.970 40,613 +0.01(+0.20%)
Jan 14, 2020 4.950 4.970 4.940 4.960 19,736 +0.01(+0.20%)
Jan 13, 2020 4.890 4.963 4.890 4.950 25,514 +0.08(+1.75%)
Jan 10, 2020 4.900 4.900 4.860 4.865 33,400 -0.01(-0.31%)
Jan 09, 2020 4.910 4.910 4.880 4.880 24,681 +0.01(+0.21%)
Jan 08, 2020 4.900 4.900 4.860 4.870 36,561 -0.03(-0.61%)
Jan 07, 2020 4.920 4.920 4.890 4.900 25,195 -0.09(-1.90%)
Jan 06, 2020 5.020 5.030 4.980 4.995 46,863 -0.01(-0.30%)
Jan 03, 2020 4.990 5.010 4.972 5.010 29,700 +0.00(+0.00%)
Jan 02, 2020 5.007 5.020 4.990 5.010 29,125 +0.04(+0.80%)
Dec 31, 2019 5.010 5.010 4.960 4.970 73,700 -0.09(-1.78%)
Dec 30, 2019 5.060 5.070 5.010 5.060 5,813 +0.00(+0.10%)
Dec 27, 2019 5.040 5.065 5.040 5.055 11,700 +0.05(+1.10%)
Dec 26, 2019 5.010 5.040 5.000 5.000 47,408 -0.02(-0.40%)
Dec 24, 2019 5.010 5.029 5.010 5.020 1,800 +0.00(+0.08%)
Dec 23, 2019 5.025 5.040 5.010 5.016 69,668 -0.01(-0.28%)
Dec 20, 2019 5.020 5.045 5.010 5.030 34,200 +0.03(+0.60%)
Dec 19, 2019 4.960 5.010 4.960 5.000 1,776,268 +0.04(+0.81%)
Dec 18, 2019 4.990 4.990 4.960 4.960 258,605 -0.08(-1.59%)
Dec 17, 2019 5.080 5.080 4.995 5.040 25,492 +0.05(+0.97%)
Dec 16, 2019 5.013 5.030 4.990 4.992 1,731,195 -0.01(-0.17%)
Dec 13, 2019 5.040 5.060 5.000 5.000 211,200 +0.01(+0.15%)
Dec 12, 2019 5.000 5.000 4.960 4.992 32,025 -0.03(-0.55%)
Dec 11, 2019 5.000 5.035 4.970 5.020 22,425 +0.04(+0.80%)
Dec 10, 2019 4.980 4.999 4.973 4.980 23,851 -0.04(-0.85%)
Dec 09, 2019 5.002 5.066 5.000 5.022 55,151 +0.00(+0.00%)
Dec 06, 2019 5.025 5.030 5.003 5.022 12,700 +0.01(+0.25%)
Dec 05, 2019 5.020 5.020 5.000 5.010 16,869 -0.04(-0.69%)
Dec 04, 2019 5.070 5.070 5.024 5.045 27,517 +0.03(+0.50%)
Dec 03, 2019 5.030 5.045 5.020 5.020 30,773 +0.00(+0.00%)
Dec 02, 2019 5.070 5.070 4.980 5.020 66,778 -0.14(-2.71%)
Nov 29, 2019 5.157 5.160 5.140 5.160 16,700 +0.03(+0.58%)
Nov 27, 2019 5.150 5.169 5.120 5.130 31,000 +0.01(+0.20%)
Nov 26, 2019 5.130 5.149 5.110 5.120 22,504 -0.06(-1.16%)
Nov 25, 2019 5.180 5.190 5.110 5.180 24,854 +0.03(+0.62%)
Nov 22, 2019 5.157 5.170 5.130 5.148 8,200 -0.04(-0.81%)
Nov 21, 2019 5.202 5.240 5.180 5.190 31,139 -0.00(-0.05%)
Nov 20, 2019 5.210 5.213 5.190 5.192 14,145 -0.01(-0.14%)
Nov 19, 2019 5.227 5.227 5.190 5.200 7,170 -0.07(-1.33%)
Nov 18, 2019 5.245 5.280 5.245 5.270 17,584 +0.06(+1.15%)
Nov 15, 2019 5.170 5.220 5.150 5.210 7,000 +0.08(+1.56%)
Nov 14, 2019 5.181 5.700 5.130 5.130 14,019 -0.04(-0.87%)
Nov 13, 2019 5.173 5.202 5.140 5.175 8,631 -0.09(-1.80%)
Nov 12, 2019 5.274 5.300 5.230 5.270 4,472 -0.09(-1.59%)
Nov 11, 2019 5.330 5.355 5.320 5.355 10,612 +0.06(+1.04%)
Nov 08, 2019 5.280 5.320 5.270 5.300 13,600 +0.01(+0.19%)
Nov 07, 2019 5.317 5.350 5.260 5.290 5,363 -0.03(-0.56%)
Nov 06, 2019 5.348 5.370 5.310 5.320 17,964 +0.11(+2.11%)
Nov 05, 2019 5.242 5.270 5.210 5.210 6,153 -0.04(-0.76%)
Nov 04, 2019 5.285 5.285 5.240 5.250 10,899 -0.05(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.