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

Gas Natural ADR (OP: GASNY )

4.430 -0.600 (-11.93%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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 30, 2015 4.330 4.350 4.300 4.350 22,856 +0.06(+1.40%)
Oct 29, 2015 4.240 4.290 4.240 4.290 28,307 -0.05(-1.15%)
Oct 28, 2015 4.300 4.410 4.300 4.340 8,180 +0.03(+0.70%)
Oct 27, 2015 4.350 4.350 4.300 4.310 10,210 -0.07(-1.60%)
Oct 26, 2015 4.380 4.400 4.340 4.380 14,531 +0.01(+0.23%)
Oct 23, 2015 4.320 4.370 4.320 4.370 10,434 -0.03(-0.68%)
Oct 22, 2015 4.430 4.430 4.370 4.400 18,137 +0.01(+0.23%)
Oct 21, 2015 4.400 4.420 4.370 4.390 11,551 +0.04(+0.92%)
Oct 20, 2015 4.330 4.390 4.310 4.350 20,274 +0.01(+0.35%)
Oct 19, 2015 4.320 4.350 4.320 4.335 18,597 -0.04(-1.03%)
Oct 16, 2015 4.330 4.390 4.330 4.380 25,431 +0.00(+0.00%)
Oct 15, 2015 4.270 4.380 4.270 4.380 41,365 +0.00(+0.00%)
Oct 14, 2015 4.360 4.380 4.350 4.380 7,944 +0.08(+1.86%)
Oct 13, 2015 4.220 4.360 4.220 4.300 29,801 -0.10(-2.27%)
Oct 12, 2015 4.340 4.420 4.320 4.400 23,927 -0.02(-0.45%)
Oct 09, 2015 4.390 4.430 4.380 4.420 10,576 +0.11(+2.55%)
Oct 08, 2015 4.220 4.320 4.220 4.310 10,793 +0.06(+1.41%)
Oct 07, 2015 4.250 4.300 4.200 4.250 45,463 +0.10(+2.41%)
Oct 06, 2015 4.157 4.220 4.140 4.150 88,188 -0.02(-0.48%)
Oct 05, 2015 4.110 4.170 4.110 4.170 22,834 +0.08(+2.08%)
Oct 02, 2015 4.040 4.110 4.040 4.085 40,990 +0.11(+2.90%)
Oct 01, 2015 3.950 3.980 3.900 3.970 97,826 +0.10(+2.58%)
Sep 30, 2015 3.840 3.890 3.840 3.870 54,864 +0.04(+1.04%)
Sep 29, 2015 3.790 3.870 3.780 3.830 289,502 +0.00(+0.00%)
Sep 28, 2015 3.820 3.880 3.820 3.830 29,312 -0.10(-2.54%)
Sep 25, 2015 3.880 3.960 3.880 3.930 22,607 +0.02(+0.51%)
Sep 24, 2015 3.780 3.910 3.745 3.910 20,840 +0.00(+0.00%)
Sep 23, 2015 3.910 3.930 3.860 3.910 32,939 -0.01(-0.26%)
Sep 22, 2015 3.860 3.920 3.830 3.920 79,590 -0.10(-2.49%)
Sep 21, 2015 4.050 4.050 4.010 4.020 42,548 -0.12(-2.90%)
Sep 18, 2015 4.190 4.210 4.120 4.140 20,888 -0.06(-1.43%)
Sep 17, 2015 4.150 4.220 4.150 4.200 18,419 +0.06(+1.45%)
Sep 16, 2015 4.070 4.140 4.070 4.140 44,044 +0.25(+6.43%)
Sep 15, 2015 3.870 3.930 3.830 3.890 165,006 +0.04(+1.17%)
Sep 14, 2015 3.780 3.874 3.780 3.845 16,041 -0.01(-0.39%)
Sep 11, 2015 3.890 3.900 3.810 3.860 51,144 -0.08(-1.91%)
Sep 10, 2015 3.800 3.990 3.800 3.935 128,392 -0.04(-1.13%)
Sep 09, 2015 4.010 4.010 3.930 3.980 47,719 +0.05(+1.27%)
Sep 08, 2015 3.890 3.940 3.870 3.930 27,414 +0.08(+2.08%)
Sep 04, 2015 3.850 3.850 3.850 0 -0.14(-3.51%)
Sep 03, 2015 3.910 4.010 3.910 3.990 27,723 +0.03(+0.76%)
Sep 02, 2015 3.970 3.990 3.930 3.960 27,612 -0.01(-0.25%)
Sep 01, 2015 3.995 4.010 3.940 3.970 118,612 -0.09(-2.22%)
Aug 31, 2015 4.040 4.060 3.990 4.060 22,930 -0.03(-0.73%)
Aug 28, 2015 4.100 4.140 4.060 4.090 18,654 +0.04(+0.99%)
Aug 27, 2015 4.060 4.090 3.970 4.050 49,042 -0.05(-1.22%)
Aug 26, 2015 4.080 4.100 4.030 4.100 36,853 +0.01(+0.24%)
Aug 25, 2015 4.100 4.140 4.010 4.090 132,521 -0.09(-2.15%)
Aug 24, 2015 4.040 4.250 4.020 4.180 45,091 -0.03(-0.71%)
Aug 21, 2015 4.305 4.320 4.210 4.210 19,613 -0.09(-2.21%)
Aug 20, 2015 4.375 4.390 4.280 4.305 13,774 -0.04(-1.03%)
Aug 19, 2015 4.370 4.370 4.270 4.350 11,993 +0.02(+0.46%)
Aug 18, 2015 4.340 4.370 4.310 4.330 13,337 -0.06(-1.37%)
Aug 17, 2015 4.370 4.390 4.360 4.390 13,186 -0.03(-0.68%)
Aug 14, 2015 4.400 4.450 4.360 4.420 27,423 +0.02(+0.45%)
Aug 13, 2015 4.400 4.430 4.380 4.400 19,075 +0.00(+0.00%)
Aug 12, 2015 4.400 4.410 4.380 4.400 6,211 +0.01(+0.23%)
Aug 11, 2015 4.410 4.420 4.390 4.390 23,122 -0.04(-0.90%)
Aug 10, 2015 4.420 4.430 4.400 4.430 20,705 +0.04(+0.91%)
Aug 07, 2015 4.350 4.420 4.300 4.390 13,503 +0.09(+2.09%)
Aug 06, 2015 4.300 4.340 4.300 4.300 17,293 +0.00(+0.00%)
Aug 05, 2015 4.300 4.340 4.290 4.300 12,865 +0.03(+0.70%)
Aug 04, 2015 4.310 4.310 4.240 4.270 8,648 -0.05(-1.16%)
Aug 03, 2015 4.320 4.330 4.260 4.320 22,680 +0.05(+1.17%)
Jul 31, 2015 4.310 4.330 4.270 4.270 16,077 +0.00(+0.00%)
Jul 30, 2015 4.340 4.340 4.270 4.270 6,517 -0.17(-3.83%)
Jul 29, 2015 4.390 4.450 4.370 4.440 9,676 -0.05(-1.11%)
Jul 28, 2015 4.510 4.510 4.480 4.490 26,079 +0.06(+1.35%)
Jul 27, 2015 4.470 4.470 4.430 4.430 29,169 +0.01(+0.23%)
Jul 24, 2015 4.520 4.520 4.420 4.420 18,811 -0.08(-1.78%)
Jul 23, 2015 4.500 4.510 4.450 4.500 49,027 +0.02(+0.45%)
Jul 22, 2015 4.490 4.570 4.470 4.480 11,319 -0.03(-0.67%)
Jul 21, 2015 4.560 4.610 4.510 4.510 8,532 +0.00(+0.00%)
Jul 20, 2015 4.540 4.580 4.510 4.510 10,857 -0.01(-0.22%)
Jul 17, 2015 4.500 4.520 4.490 4.520 9,649 -0.01(-0.22%)
Jul 16, 2015 4.560 4.560 4.530 4.530 12,350 +0.07(+1.57%)
Jul 15, 2015 4.500 4.570 4.450 4.460 18,917 +0.02(+0.45%)
Jul 14, 2015 4.450 4.480 4.420 4.440 15,048 +0.01(+0.23%)
Jul 13, 2015 4.460 4.480 4.430 4.430 12,976 -0.05(-1.12%)
Jul 10, 2015 4.460 4.490 4.450 4.480 7,987 +0.16(+3.70%)
Jul 09, 2015 4.330 4.380 4.320 4.320 22,045 +0.10(+2.37%)
Jul 08, 2015 4.310 4.310 4.220 4.220 22,674 -0.03(-0.71%)
Jul 07, 2015 4.210 4.290 4.190 4.250 16,537 -0.05(-1.16%)
Jul 06, 2015 4.270 4.310 4.220 4.300 21,760 -0.13(-2.93%)
Jul 02, 2015 4.430 4.430 4.430 0 +0.09(+2.07%)
Jul 01, 2015 4.340 4.380 4.320 4.340 14,916 -0.07(-1.59%)
Jun 30, 2015 4.450 4.530 4.403 4.410 17,211 -0.08(-1.78%)
Jun 29, 2015 4.630 4.660 4.450 4.490 10,655 -0.11(-2.39%)
Jun 26, 2015 4.650 4.650 4.580 4.600 11,976 -0.11(-2.34%)
Jun 25, 2015 4.760 4.760 4.690 4.710 21,816 -0.02(-0.42%)
Jun 24, 2015 4.820 4.820 4.720 4.730 9,175 -0.07(-1.46%)
Jun 23, 2015 4.850 4.850 4.770 4.800 7,667 -0.08(-1.64%)
Jun 22, 2015 4.930 4.950 4.880 4.880 5,849 +0.08(+1.67%)
Jun 19, 2015 4.740 4.830 4.740 4.800 22,339 -0.08(-1.64%)
Jun 18, 2015 4.810 4.950 4.770 4.880 12,752 +0.15(+3.17%)
Jun 17, 2015 4.700 4.810 4.670 4.730 13,645 -0.05(-1.05%)
Jun 16, 2015 4.740 4.780 4.700 4.780 8,382 +0.02(+0.42%)
Jun 15, 2015 4.730 4.760 4.730 4.760 10,539 -0.04(-0.83%)
Jun 12, 2015 4.780 4.830 4.770 4.800 14,066 -0.12(-2.44%)
Jun 11, 2015 4.880 4.920 4.860 4.920 10,489 -0.03(-0.61%)
Jun 10, 2015 4.900 4.950 4.880 4.950 9,359 +0.12(+2.48%)
Jun 09, 2015 4.810 4.840 4.790 4.830 23,216 +0.03(+0.63%)
Jun 08, 2015 4.770 4.830 4.750 4.800 12,889 +0.05(+1.05%)
Jun 05, 2015 4.770 4.780 4.750 4.750 14,516 -0.03(-0.63%)
Jun 04, 2015 4.890 4.970 4.780 4.780 12,620 -0.19(-3.82%)
Jun 03, 2015 4.930 4.980 4.930 4.970 12,745 +0.08(+1.64%)
Jun 02, 2015 4.900 4.960 4.890 4.890 31,637 +0.00(+0.00%)
Jun 01, 2015 4.860 4.890 4.800 4.890 6,712 -0.06(-1.21%)
May 29, 2015 4.930 4.960 4.820 4.950 11,386 +0.06(+1.23%)
May 28, 2015 4.860 4.890 4.830 4.890 12,417 +0.00(+0.00%)
May 27, 2015 4.810 4.890 4.810 4.890 12,662 +0.08(+1.66%)
May 26, 2015 4.840 4.840 4.750 4.810 11,592 -0.16(-3.22%)
May 22, 2015 4.970 4.970 4.970 0 -0.07(-1.39%)
May 21, 2015 5.020 5.050 5.020 5.040 14,312 +0.04(+0.80%)
May 20, 2015 4.940 5.030 4.940 5.000 16,260 +0.02(+0.40%)
May 19, 2015 4.960 5.000 4.960 4.980 16,275 -0.01(-0.20%)
May 18, 2015 5.000 5.030 4.970 4.990 12,866 -0.09(-1.77%)
May 15, 2015 5.000 5.080 5.000 5.080 12,317 +0.05(+0.99%)
May 14, 2015 5.020 5.050 5.010 5.030 17,186 +0.09(+1.84%)
May 13, 2015 4.950 4.960 4.930 4.939 6,668 +0.07(+1.42%)
May 12, 2015 4.850 4.900 4.850 4.870 10,749 +0.01(+0.21%)
May 11, 2015 4.840 4.860 4.840 4.860 16,557 -0.01(-0.21%)
May 08, 2015 4.810 4.870 4.790 4.870 22,805 +0.07(+1.46%)
May 07, 2015 4.750 4.820 4.750 4.800 16,250 +0.05(+1.05%)
May 06, 2015 4.730 4.790 4.730 4.750 9,384 -0.02(-0.42%)
May 05, 2015 4.830 4.830 4.750 4.770 16,567 -0.11(-2.25%)
May 04, 2015 4.880 4.880 4.860 4.880 11,950 -0.03(-0.61%)
May 01, 2015 4.900 4.920 4.860 4.910 11,996 +0.05(+1.03%)
Apr 30, 2015 4.880 4.890 4.820 4.860 21,403 -0.02(-0.41%)
Apr 29, 2015 4.880 4.910 4.850 4.880 17,197 -0.01(-0.20%)
Apr 28, 2015 4.880 4.910 4.870 4.890 16,378 +0.08(+1.66%)
Apr 27, 2015 4.800 4.830 4.780 4.810 11,327 +0.02(+0.42%)
Apr 24, 2015 4.725 4.800 4.720 4.790 14,671 +0.14(+2.92%)
Apr 23, 2015 4.660 4.690 4.640 4.654 8,941 +0.02(+0.52%)
Apr 22, 2015 4.610 4.640 4.580 4.630 18,474 -0.01(-0.22%)
Apr 21, 2015 4.610 4.640 4.610 4.640 24,619 +0.00(+0.00%)
Apr 20, 2015 4.606 4.660 4.600 4.640 14,580 -0.02(-0.43%)
Apr 17, 2015 4.670 4.700 4.650 4.660 15,604 -0.07(-1.48%)
Apr 16, 2015 4.730 4.740 4.680 4.730 15,366 +0.00(+0.00%)
Apr 15, 2015 4.700 4.790 4.670 4.730 13,458 +0.00(+0.00%)
Apr 14, 2015 4.680 4.750 4.680 4.730 8,708 +0.03(+0.64%)
Apr 13, 2015 4.730 4.730 4.700 4.700 15,091 +0.01(+0.21%)
Apr 10, 2015 4.640 4.690 4.630 4.690 15,929 -0.03(-0.64%)
Apr 09, 2015 4.730 4.730 4.680 4.720 16,495 +0.04(+0.85%)
Apr 08, 2015 4.730 4.730 4.670 4.680 15,576 +0.03(+0.65%)
Apr 07, 2015 4.700 4.700 4.650 4.650 13,254 +0.02(+0.43%)
Apr 06, 2015 4.730 4.760 4.630 4.630 15,717 +0.03(+0.65%)
Apr 02, 2015 4.600 4.600 4.600 0 +0.05(+1.10%)
Apr 01, 2015 4.530 4.550 4.500 4.550 14,534 +0.13(+2.94%)
Mar 31, 2015 4.480 4.510 4.420 4.420 14,394 -0.16(-3.49%)
Mar 30, 2015 4.595 4.610 4.560 4.580 16,863 -0.05(-1.08%)
Mar 27, 2015 4.610 4.700 4.550 4.630 35,757 +0.01(+0.22%)
Mar 26, 2015 4.660 4.660 4.580 4.620 11,637 -0.03(-0.65%)
Mar 25, 2015 4.700 4.710 4.650 4.650 34,834 -0.05(-1.06%)
Mar 24, 2015 4.720 4.720 4.670 4.700 24,475 +0.05(+1.08%)
Mar 23, 2015 4.680 4.680 4.620 4.650 11,910 +0.03(+0.65%)
Mar 20, 2015 4.560 4.650 4.550 4.620 27,279 +0.22(+5.00%)
Mar 19, 2015 4.430 4.430 4.390 4.400 10,349 -0.09(-2.00%)
Mar 18, 2015 4.470 4.490 4.320 4.490 18,690 +0.12(+2.75%)
Mar 17, 2015 4.360 4.390 4.340 4.370 26,641 -0.02(-0.46%)
Mar 16, 2015 4.330 4.400 4.320 4.390 15,986 +0.06(+1.39%)
Mar 13, 2015 4.330 4.340 4.260 4.330 19,742 -0.06(-1.37%)
Mar 12, 2015 4.400 4.410 4.320 4.390 22,464 +0.00(+0.00%)
Mar 11, 2015 4.410 4.460 4.370 4.390 14,803 -0.05(-1.13%)
Mar 10, 2015 4.460 4.490 4.420 4.440 21,363 -0.13(-2.84%)
Mar 09, 2015 4.560 4.570 4.510 4.570 11,670 +0.02(+0.44%)
Mar 06, 2015 4.590 4.590 4.500 4.550 14,728 -0.18(-3.81%)
Mar 05, 2015 4.750 4.750 4.700 4.730 19,122 -0.04(-0.84%)
Mar 04, 2015 4.780 4.680 4.770 26,135 -0.02(-0.42%)
Mar 03, 2015 4.830 4.750 4.790 30,474 -0.06(-1.24%)
Mar 02, 2015 4.840 4.850 4.800 4.850 13,269 +0.03(+0.62%)
Feb 27, 2015 4.770 4.850 4.770 4.820 16,287 +0.07(+1.47%)
Feb 26, 2015 4.800 4.800 4.730 4.750 18,146 -0.08(-1.66%)
Feb 25, 2015 4.780 4.830 4.770 4.830 22,483 +0.06(+1.26%)
Feb 24, 2015 4.770 4.800 4.750 4.770 18,558 +0.05(+1.06%)
Feb 23, 2015 4.720 4.720 4.680 4.720 7,419 -0.03(-0.63%)
Feb 20, 2015 4.580 4.760 4.580 4.750 14,298 +0.14(+3.04%)
Feb 19, 2015 4.610 4.690 4.610 4.610 29,057 -0.06(-1.28%)
Feb 18, 2015 4.590 4.730 4.590 4.670 29,173 -0.07(-1.48%)
Feb 17, 2015 4.650 4.740 4.630 4.740 14,681 -0.04(-0.84%)
Feb 13, 2015 4.780 4.780 4.780 0 +0.04(+0.84%)
Feb 12, 2015 4.660 4.750 4.660 4.740 9,940 +0.20(+4.41%)
Feb 11, 2015 4.570 4.610 4.520 4.540 30,216 -0.11(-2.37%)
Feb 10, 2015 4.610 4.650 4.590 4.650 22,583 +0.14(+3.10%)
Feb 09, 2015 4.540 4.560 4.500 4.510 67,048 -0.11(-2.38%)
Feb 06, 2015 4.660 4.660 4.585 4.620 17,764 +0.01(+0.22%)
Feb 05, 2015 4.590 4.660 4.550 4.610 19,737 +0.02(+0.44%)
Feb 04, 2015 4.610 4.700 4.590 4.590 21,067 -0.19(-3.97%)
Feb 03, 2015 4.770 4.830 4.750 4.780 24,337 +0.10(+2.14%)
Feb 02, 2015 4.620 4.680 4.601 4.680 54,545 +0.00(+0.00%)
Jan 30, 2015 4.710 4.717 4.650 4.680 1,143,235 -0.17(-3.51%)
Jan 29, 2015 4.750 4.860 4.750 4.850 630,015 +0.10(+2.11%)
Jan 28, 2015 4.780 4.840 4.730 4.750 259,697 +0.02(+0.42%)
Jan 27, 2015 4.740 4.790 4.730 4.730 344,404 -0.04(-0.84%)
Jan 26, 2015 4.720 4.780 4.710 4.770 1,839,523 +0.09(+1.92%)
Jan 23, 2015 4.750 4.750 4.570 4.680 386,077 -0.06(-1.27%)
Jan 22, 2015 4.670 4.780 4.650 4.740 1,863,092 +0.07(+1.50%)
Jan 08, 2015 4.670 4.670 4.670 0 +0.08(+1.74%)
Jan 07, 2015 4.600 4.600 4.590 4.590 700 +0.03(+0.66%)
Jan 06, 2015 4.640 4.640 4.560 4.560 410 -0.11(-2.36%)
Jan 05, 2015 4.750 4.750 4.670 4.670 4,110 -0.33(-6.51%)
Jan 02, 2015 5.050 5.050 4.950 4.995 7,432 -0.12(-2.25%)
Dec 29, 2014 5.110 5.110 5.110 0 +0.01(+0.20%)
Dec 22, 2014 5.100 5.100 5.100 0 -0.03(-0.58%)
Dec 11, 2014 5.130 5.130 5.130 0 -0.12(-2.29%)
Dec 10, 2014 5.250 5.250 5.250 5.250 300 -0.31(-5.58%)
Dec 08, 2014 5.560 5.560 5.560 0 -0.01(-0.18%)
Dec 04, 2014 5.570 5.570 5.570 0 -0.01(-0.18%)
Dec 03, 2014 5.580 5.580 5.580 5.580 4,321 -0.11(-1.93%)
Nov 28, 2014 5.690 5.690 5.690 0 +0.00(+0.00%)
Nov 26, 2014 5.690 5.690 5.690 0 -0.01(-0.18%)
Nov 24, 2014 5.700 5.700 5.700 0 +0.15(+2.70%)
Nov 21, 2014 5.550 5.550 5.550 5.550 400 -0.08(-1.42%)
Nov 20, 2014 5.610 5.630 5.610 5.630 800 +0.02(+0.36%)
Nov 19, 2014 5.610 5.610 5.610 5.610 100 +0.12(+2.19%)
Nov 17, 2014 5.490 5.490 5.490 0 -0.11(-1.96%)
Nov 11, 2014 5.600 5.600 5.600 0 -0.04(-0.71%)
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.