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, 2019 5.360 5.420 5.350 5.385 7,068 +0.13(+2.47%)
Oct 30, 2019 5.270 5.290 5.240 5.255 15,435 +0.04(+0.67%)
Oct 29, 2019 5.161 5.240 5.161 5.220 12,270 +0.05(+1.02%)
Oct 28, 2019 5.190 5.197 5.161 5.168 12,674 +0.01(+0.15%)
Oct 25, 2019 5.191 5.195 5.160 5.160 5,100 -0.12(-2.18%)
Oct 24, 2019 5.280 5.293 5.252 5.275 6,374 -0.02(-0.47%)
Oct 23, 2019 5.271 5.300 5.250 5.300 14,747 -0.01(-0.19%)
Oct 22, 2019 5.302 5.340 5.292 5.310 7,465 +0.04(+0.76%)
Oct 21, 2019 5.295 5.300 5.260 5.270 72,536 -0.08(-1.40%)
Oct 18, 2019 5.321 5.353 5.310 5.345 48,800 +0.05(+1.01%)
Oct 17, 2019 5.300 5.319 5.287 5.292 13,640 +0.04(+0.79%)
Oct 16, 2019 5.240 5.279 5.240 5.250 127,231 -0.04(-0.85%)
Oct 15, 2019 5.270 5.308 5.260 5.295 15,281 +0.05(+1.05%)
Oct 14, 2019 5.250 5.270 5.240 5.240 9,681 +0.03(+0.48%)
Oct 11, 2019 5.200 5.250 5.200 5.215 12,200 +0.06(+1.26%)
Oct 10, 2019 5.145 5.170 5.145 5.150 15,473 +0.02(+0.39%)
Oct 09, 2019 5.150 5.150 5.120 5.130 21,861 -0.00(-0.02%)
Oct 08, 2019 5.173 5.173 5.115 5.131 28,772 -0.05(-0.95%)
Oct 07, 2019 5.201 5.210 5.180 5.180 11,055 +0.04(+0.88%)
Oct 04, 2019 5.130 5.150 5.117 5.135 12,000 +0.02(+0.39%)
Oct 03, 2019 5.121 5.130 5.100 5.115 15,965 +0.00(+0.10%)
Oct 02, 2019 5.171 5.173 5.098 5.110 6,741 -0.15(-2.85%)
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.