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, 2016 3.910 3.920 3.890 3.905 12,305 +0.00(+0.13%)
Oct 28, 2016 3.910 3.910 3.860 3.900 15,266 +0.02(+0.52%)
Oct 27, 2016 3.870 3.980 3.860 3.880 20,420 -0.00(-0.13%)
Oct 26, 2016 3.890 3.900 3.870 3.885 25,312 +0.06(+1.57%)
Oct 25, 2016 3.830 3.850 3.810 3.825 30,458 -0.06(-1.54%)
Oct 24, 2016 3.900 3.910 3.830 3.885 19,643 +0.00(+0.00%)
Oct 21, 2016 3.860 3.890 3.860 3.885 17,118 -0.02(-0.38%)
Oct 20, 2016 3.920 3.930 3.880 3.900 12,470 +0.00(+0.13%)
Oct 19, 2016 3.890 3.970 3.870 3.895 21,472 -0.02(-0.38%)
Oct 18, 2016 3.910 3.910 3.860 3.910 28,123 +0.03(+0.77%)
Oct 17, 2016 3.860 3.880 3.860 3.880 13,356 +0.00(+0.00%)
Oct 14, 2016 3.910 3.970 3.870 3.880 13,161 +0.06(+1.57%)
Oct 13, 2016 3.760 3.850 3.760 3.820 29,268 -0.01(-0.13%)
Oct 12, 2016 3.840 3.850 3.810 3.825 16,343 -0.01(-0.39%)
Oct 11, 2016 3.880 3.880 3.800 3.840 20,545 -0.11(-2.78%)
Oct 10, 2016 3.940 4.040 3.920 3.950 11,813 +0.04(+1.02%)
Oct 07, 2016 3.990 3.990 3.840 3.910 14,072 -0.00(-0.13%)
Oct 06, 2016 3.950 4.010 3.900 3.915 13,608 -0.06(-1.63%)
Oct 05, 2016 4.000 4.000 3.960 3.980 15,260 -0.01(-0.25%)
Oct 04, 2016 4.020 4.040 3.980 3.990 8,303 -0.02(-0.50%)
Oct 03, 2016 4.010 4.130 4.010 4.010 15,746 -0.08(-1.96%)
Sep 30, 2016 4.010 4.120 4.010 4.090 38,548 +0.09(+2.25%)
Sep 29, 2016 4.080 4.150 3.990 4.000 11,732 -0.04(-0.99%)
Sep 28, 2016 4.005 4.040 3.980 4.040 16,313 +0.05(+1.25%)
Sep 27, 2016 4.000 4.000 3.940 3.990 20,536 -0.01(-0.25%)
Sep 26, 2016 3.990 4.080 3.990 4.000 28,498 -0.01(-0.25%)
Sep 23, 2016 3.950 4.080 3.950 4.010 13,897 -0.00(-0.12%)
Sep 22, 2016 4.030 4.040 3.990 4.015 20,250 +0.05(+1.39%)
Sep 21, 2016 3.920 4.110 3.920 3.960 16,275 -0.05(-1.25%)
Sep 20, 2016 4.010 4.020 3.970 4.010 29,699 -0.05(-1.23%)
Sep 19, 2016 4.030 4.080 4.000 4.060 15,153 +0.06(+1.50%)
Sep 16, 2016 3.960 4.000 3.900 4.000 14,197 -0.05(-1.23%)
Sep 15, 2016 4.130 4.130 4.007 4.050 12,551 -0.03(-0.74%)
Sep 14, 2016 4.070 4.110 4.050 4.080 21,240 +0.07(+1.75%)
Sep 13, 2016 4.170 4.170 4.010 4.010 23,990 -0.25(-5.87%)
Sep 12, 2016 4.110 4.260 4.100 4.260 14,977 +0.06(+1.43%)
Sep 09, 2016 4.240 4.250 4.200 4.200 19,293 -0.09(-2.10%)
Sep 08, 2016 4.290 4.320 4.240 4.290 12,190 +0.00(+0.00%)
Sep 07, 2016 4.280 4.290 4.270 4.290 15,217 -0.02(-0.46%)
Sep 06, 2016 4.290 4.390 4.290 4.310 16,932 -0.01(-0.12%)
Sep 02, 2016 4.315 4.315 4.315 0 +0.06(+1.29%)
Sep 01, 2016 4.240 4.280 4.205 4.260 23,696 +0.17(+4.28%)
Aug 31, 2016 4.120 4.120 4.060 4.085 20,772 -0.00(-0.12%)
Aug 30, 2016 4.110 4.110 4.040 4.090 12,228 +0.02(+0.49%)
Aug 29, 2016 4.080 4.100 4.060 4.070 16,671 -0.02(-0.49%)
Aug 26, 2016 4.100 4.160 4.030 4.090 16,562 -0.01(-0.24%)
Aug 25, 2016 4.105 4.120 4.010 4.100 28,164 +0.03(+0.74%)
Aug 24, 2016 4.110 4.120 4.070 4.070 20,311 -0.06(-1.45%)
Aug 23, 2016 4.130 4.150 4.100 4.130 15,244 +0.03(+0.73%)
Aug 22, 2016 4.040 4.120 4.040 4.100 35,915 -0.04(-0.97%)
Aug 19, 2016 4.090 4.150 4.090 4.140 13,715 -0.01(-0.24%)
Aug 18, 2016 4.150 4.200 4.130 4.150 13,204 +0.02(+0.48%)
Aug 17, 2016 4.100 4.140 4.070 4.130 16,094 -0.03(-0.72%)
Aug 16, 2016 4.150 4.200 4.150 4.160 15,458 -0.01(-0.36%)
Aug 15, 2016 4.190 4.240 4.150 4.175 17,333 +0.04(+0.85%)
Aug 12, 2016 4.160 4.190 4.130 4.140 19,730 -0.01(-0.24%)
Aug 11, 2016 4.140 4.230 4.130 4.150 29,963 +0.05(+1.22%)
Aug 10, 2016 4.130 4.160 4.100 4.100 12,798 +0.05(+1.23%)
Aug 09, 2016 4.080 4.160 4.050 4.050 19,310 +0.00(+0.00%)
Aug 08, 2016 4.050 4.080 4.020 4.050 26,847 +0.00(+0.00%)
Aug 05, 2016 4.060 4.160 4.030 4.050 41,107 +0.00(+0.00%)
Aug 04, 2016 4.030 4.050 4.010 4.050 20,544 +0.09(+2.40%)
Aug 03, 2016 4.020 4.090 3.900 3.955 44,742 -0.06(-1.62%)
Aug 02, 2016 4.030 4.030 3.990 4.020 37,518 -0.02(-0.50%)
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.