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

Gas Natural ADR (OP: GASNY )

5.292 +0.013 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Oct 31, 2017 4.246 4.260 4.140 4.186 61,442 -0.01(-0.33%)
Oct 30, 2017 4.210 4.230 4.090 4.200 26,824 +0.01(+0.24%)
Oct 27, 2017 4.168 4.200 4.150 4.190 14,624 -0.05(-1.30%)
Oct 26, 2017 4.279 4.340 4.210 4.245 42,296 -0.01(-0.35%)
Oct 25, 2017 4.279 4.290 4.240 4.260 14,265 -0.02(-0.47%)
Oct 24, 2017 4.270 4.300 4.263 4.280 16,547 -0.01(-0.23%)
Oct 23, 2017 4.298 4.344 4.200 4.290 32,421 +0.00(+0.12%)
Oct 20, 2017 4.310 4.320 4.250 4.285 20,328 -0.01(-0.35%)
Oct 19, 2017 4.339 4.340 4.300 4.300 9,126 -0.01(-0.23%)
Oct 18, 2017 4.329 4.380 4.300 4.310 12,251 -0.03(-0.58%)
Oct 17, 2017 4.319 4.360 4.160 4.335 17,485 +0.03(+0.58%)
Oct 16, 2017 4.360 4.360 4.304 4.310 30,633 -0.08(-1.82%)
Oct 13, 2017 4.400 4.430 4.390 4.390 32,696 +0.02(+0.46%)
Oct 12, 2017 4.350 4.370 4.250 4.370 30,601 -0.01(-0.23%)
Oct 11, 2017 4.375 4.460 4.360 4.380 26,107 +0.05(+1.15%)
Oct 10, 2017 4.290 4.350 4.140 4.330 32,391 +0.04(+0.93%)
Oct 09, 2017 4.310 4.320 4.280 4.290 26,273 +0.03(+0.70%)
Oct 06, 2017 4.220 4.260 4.210 4.260 14,770 +0.00(+0.12%)
Oct 05, 2017 4.260 4.290 4.250 4.255 14,255 +0.08(+1.92%)
Oct 04, 2017 4.220 4.230 4.150 4.175 21,342 -0.11(-2.45%)
Oct 03, 2017 4.270 4.320 4.260 4.280 26,889 -0.01(-0.23%)
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.