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

Gas Natural ADR (OP: GASNY )

4.440 +0.010 (+0.23%)
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, 2022 6.260 6.280 6.250 6.280 904 +0.03(+0.48%)
Jan 28, 2022 6.260 6.270 6.245 6.250 4,946 -0.06(-0.95%)
Jan 27, 2022 6.310 6.320 6.300 6.310 25,518 +0.12(+2.02%)
Jan 26, 2022 6.190 6.220 6.170 6.185 23,337 -0.11(-1.71%)
Jan 25, 2022 6.267 6.300 6.267 6.293 27,191 -0.06(-0.91%)
Jan 24, 2022 6.340 6.359 6.310 6.350 8,859 -0.03(-0.39%)
Jan 21, 2022 6.393 6.400 6.375 6.375 2,343 -0.12(-1.77%)
Jan 20, 2022 6.505 6.505 6.480 6.490 3,120 -0.05(-0.84%)
Jan 19, 2022 6.547 6.555 6.545 6.545 3,495 -0.09(-1.43%)
Jan 18, 2022 6.650 6.665 6.623 6.640 3,667 +0.05(+0.80%)
Jan 14, 2022 6.588 0 +0.12(+1.82%)
Jan 13, 2022 6.490 6.500 6.470 6.470 2,433 +0.02(+0.39%)
Jan 12, 2022 6.420 6.450 6.401 6.445 5,724 -0.10(-1.60%)
Jan 11, 2022 6.570 6.570 6.530 6.550 6,697 +0.10(+1.52%)
Jan 10, 2022 6.370 6.455 6.370 6.452 15,085 +0.03(+0.50%)
Jan 07, 2022 6.420 6.425 6.410 6.420 4,589 +0.00(+0.00%)
Jan 06, 2022 6.425 6.429 6.418 6.420 1,696 +0.05(+0.78%)
Jan 05, 2022 6.445 6.445 6.370 6.370 11,065 -0.00(-0.04%)
Jan 04, 2022 6.401 6.405 6.372 6.372 8,920 -0.04(-0.59%)
Jan 03, 2022 6.490 6.490 6.410 6.410 28,434 +0.01(+0.16%)
Dec 31, 2021 6.442 6.442 6.400 6.400 5,119 -0.03(-0.47%)
Dec 30, 2021 6.500 6.500 6.430 6.430 6,958 -0.07(-1.08%)
Dec 29, 2021 6.495 6.500 6.480 6.500 3,671 +0.02(+0.31%)
Dec 28, 2021 6.510 6.510 6.460 6.480 4,998 +0.11(+1.73%)
Dec 27, 2021 6.380 6.386 6.367 6.370 11,968 +0.06(+0.95%)
Dec 23, 2021 6.305 6.330 6.305 6.310 4,975 +0.17(+2.85%)
Dec 22, 2021 6.100 6.136 6.100 6.135 6,543 +0.06(+1.07%)
Dec 21, 2021 6.057 6.085 6.055 6.070 10,773 +0.07(+1.08%)
Dec 20, 2021 5.980 6.130 5.980 6.005 7,935 +0.02(+0.42%)
Dec 17, 2021 5.974 6.000 5.950 5.980 2,612 +0.02(+0.34%)
Dec 16, 2021 5.950 5.980 5.950 5.960 11,282 +0.13(+2.23%)
Dec 15, 2021 5.780 5.830 5.780 5.830 1,192 +0.14(+2.46%)
Dec 14, 2021 5.680 5.690 5.680 5.690 2,372 -0.02(-0.30%)
Dec 13, 2021 5.720 5.720 5.700 5.707 3,263 +0.05(+0.90%)
Dec 10, 2021 5.655 5.670 5.650 5.656 8,134 +0.02(+0.28%)
Dec 09, 2021 5.655 5.655 5.630 5.640 12,972 +0.00(+0.07%)
Dec 08, 2021 5.665 5.665 5.620 5.636 14,458 +0.03(+0.46%)
Dec 07, 2021 5.640 5.640 5.600 5.610 19,029 +0.04(+0.63%)
Dec 06, 2021 5.600 5.600 5.550 5.575 11,225 +0.10(+1.85%)
Dec 03, 2021 5.485 5.490 5.474 5.474 6,555 +0.00(+0.07%)
Dec 02, 2021 5.460 5.480 5.460 5.470 21,581 -0.01(-0.18%)
Dec 01, 2021 5.497 5.520 5.470 5.480 28,028 +0.03(+0.46%)
Nov 30, 2021 5.455 5.505 5.435 5.455 27,230 -0.05(-0.91%)
Nov 29, 2021 5.510 5.520 5.500 5.505 12,422 +0.12(+2.13%)
Nov 26, 2021 5.470 5.470 5.390 5.390 4,100 +0.09(+1.70%)
Nov 24, 2021 5.290 5.300 5.290 5.300 2,378 -0.05(-0.93%)
Nov 23, 2021 5.330 5.360 5.330 5.350 47,484 +0.05(+1.04%)
Nov 22, 2021 5.270 5.300 5.270 5.295 5,463 +0.17(+3.22%)
Nov 19, 2021 5.150 5.150 5.120 5.130 7,605 +0.05(+0.95%)
Nov 18, 2021 5.060 5.085 5.080 5.082 17,575 -0.07(-1.32%)
Nov 17, 2021 5.145 5.150 5.140 5.150 4,156 +0.10(+1.98%)
Nov 16, 2021 5.100 5.100 5.050 5.050 7,904 -0.04(-0.88%)
Nov 15, 2021 5.134 5.134 5.090 5.095 6,001 +0.00(+0.10%)
Nov 12, 2021 5.080 5.100 5.080 5.090 4,442 -0.14(-2.68%)
Nov 11, 2021 5.244 5.300 5.207 5.230 6,018 +0.06(+1.16%)
Nov 10, 2021 5.310 5.170 5.170 4,927 -0.13(-2.45%)
Nov 09, 2021 5.350 5.350 5.300 5.300 9,335 +0.00(+0.09%)
Nov 08, 2021 5.320 5.350 5.285 5.295 9,171 -0.05(-1.03%)
Nov 05, 2021 5.360 5.360 5.345 5.350 2,401 +0.01(+0.19%)
Nov 04, 2021 5.357 5.370 5.334 5.340 7,387 +0.03(+0.56%)
Nov 03, 2021 5.295 5.350 5.280 5.310 23,185 +0.02(+0.43%)
Nov 02, 2021 5.306 5.310 5.280 5.287 7,803 -0.05(-0.98%)
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.