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 29, 2021 5.207 5.207 5.187 5.205 4,673 -0.04(-0.86%)
Oct 28, 2021 5.200 5.250 5.191 5.250 4,209 +0.06(+1.16%)
Oct 27, 2021 5.140 5.200 5.150 5.190 9,050 +0.04(+0.78%)
Oct 26, 2021 5.100 5.150 5.150 41,240 +0.10(+1.98%)
Oct 25, 2021 5.070 5.070 5.040 5.050 54,687 -0.04(-0.79%)
Oct 22, 2021 5.075 5.096 5.072 5.090 24,922 -0.04(-0.88%)
Oct 21, 2021 5.145 5.151 5.135 5.135 27,072 -0.02(-0.29%)
Oct 20, 2021 5.130 5.150 5.126 5.150 32,723 -0.02(-0.39%)
Oct 19, 2021 5.150 5.170 5.128 5.170 52,303 -0.13(-2.40%)
Oct 18, 2021 5.290 5.320 5.290 5.297 16,542 -0.03(-0.62%)
Oct 15, 2021 5.320 5.340 5.250 5.330 13,771 -0.20(-3.62%)
Oct 14, 2021 5.540 5.540 5.486 5.530 6,205 +0.28(+5.23%)
Oct 13, 2021 5.160 5.260 5.160 5.255 47,391 +0.22(+4.35%)
Oct 12, 2021 4.960 5.055 4.960 5.036 5,936 +0.11(+2.15%)
Oct 11, 2021 4.920 4.936 4.920 4.930 31,037 -0.06(-1.21%)
Oct 08, 2021 4.980 5.010 4.980 4.990 4,755 +0.02(+0.49%)
Oct 07, 2021 4.975 4.980 4.957 4.966 4,076 -0.03(-0.61%)
Oct 06, 2021 4.980 5.000 4.960 4.997 1,028,745 +0.03(+0.53%)
Oct 05, 2021 4.970 5.000 4.970 4.970 1,208,734 -0.05(-1.05%)
Oct 04, 2021 5.010 5.029 5.000 5.022 794,339 +0.03(+0.53%)
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.