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 31, 2022 5.090 5.090 5.060 5.060 3,726 -0.07(-1.36%)
Oct 28, 2022 5.085 5.130 5.085 5.130 14,265 +0.06(+1.18%)
Oct 27, 2022 5.050 5.110 5.015 5.070 14,706 +0.05(+0.98%)
Oct 26, 2022 4.965 5.035 4.965 5.021 4,354 +0.14(+2.89%)
Oct 25, 2022 4.840 4.900 4.840 4.880 49,738 +0.13(+2.74%)
Oct 24, 2022 4.760 4.790 4.740 4.750 14,268 +0.11(+2.37%)
Oct 21, 2022 4.620 4.640 4.600 4.640 8,642 -0.01(-0.22%)
Oct 20, 2022 4.710 4.730 4.650 4.650 6,615 +0.02(+0.43%)
Oct 19, 2022 4.600 4.640 4.600 4.630 20,833 -0.06(-1.28%)
Oct 18, 2022 4.710 4.720 4.650 4.690 83,204 +0.04(+0.86%)
Oct 17, 2022 4.560 4.650 4.560 4.650 16,953 +0.14(+3.10%)
Oct 14, 2022 4.500 4.520 4.480 4.510 64,917 +0.20(+4.64%)
Oct 13, 2022 4.290 4.370 4.290 4.310 55,019 +0.06(+1.41%)
Oct 12, 2022 4.290 4.300 4.240 4.250 14,483 -0.11(-2.61%)
Oct 11, 2022 4.430 4.430 4.350 4.364 77,588 -0.13(-2.81%)
Oct 10, 2022 4.510 4.520 4.480 4.490 9,269 -0.06(-1.32%)
Oct 07, 2022 4.583 4.595 4.550 4.550 11,595 -0.07(-1.52%)
Oct 06, 2022 4.650 4.660 4.620 4.620 6,548 -0.10(-2.12%)
Oct 05, 2022 4.700 4.730 4.700 4.720 17,580 -0.13(-2.68%)
Oct 04, 2022 4.780 4.850 4.780 4.850 109,789 +0.15(+3.30%)
Oct 03, 2022 4.710 4.710 4.670 4.695 21,348 +0.14(+2.96%)
Sep 30, 2022 4.596 4.623 4.560 4.560 5,948 -0.03(-0.65%)
Sep 29, 2022 4.600 4.630 4.580 4.590 32,048 -0.17(-3.57%)
Sep 28, 2022 4.740 4.800 4.730 4.760 29,607 +0.06(+1.28%)
Sep 27, 2022 4.760 4.770 4.679 4.700 85,205 -0.08(-1.67%)
Sep 26, 2022 4.800 4.840 4.760 4.780 18,067 -0.07(-1.44%)
Sep 23, 2022 4.862 4.925 4.840 4.850 7,297 -0.21(-4.15%)
Sep 22, 2022 5.040 5.060 5.040 5.060 21,497 -0.01(-0.20%)
Sep 21, 2022 5.120 5.130 5.067 5.070 8,607 -0.05(-0.98%)
Sep 20, 2022 5.150 5.154 5.110 5.120 17,809 -0.12(-2.20%)
Sep 19, 2022 5.190 5.247 5.190 5.235 28,305 +0.18(+3.46%)
Sep 16, 2022 5.120 5.120 5.056 5.060 9,953 -0.16(-3.07%)
Sep 15, 2022 5.230 5.250 5.220 5.220 3,213 +0.06(+1.11%)
Sep 14, 2022 5.220 5.220 5.150 5.162 2,580 -0.10(-1.85%)
Sep 13, 2022 5.300 5.330 5.260 5.260 9,440 -0.18(-3.31%)
Sep 12, 2022 5.485 5.490 5.440 5.440 32,378 -0.04(-0.73%)
Sep 09, 2022 5.480 5.480 5.478 5.480 7,010 +0.10(+1.86%)
Sep 08, 2022 5.400 5.400 5.380 5.380 3,080 -0.09(-1.68%)
Sep 07, 2022 5.430 5.472 5.420 5.472 15,494 +0.10(+1.95%)
Sep 06, 2022 5.367 5.367 5.367 5.367 230 -0.05(-0.88%)
Sep 02, 2022 5.460 5.510 5.415 5.415 35,836 -0.03(-0.50%)
Sep 01, 2022 5.435 5.445 5.435 5.442 4,473 +0.00(+0.04%)
Aug 31, 2022 5.505 5.510 5.440 5.440 5,842 -0.14(-2.51%)
Aug 30, 2022 5.610 5.610 5.580 5.580 3,119 -0.16(-2.79%)
Aug 29, 2022 5.703 5.750 5.703 5.740 1,363 -0.08(-1.37%)
Aug 26, 2022 5.930 5.930 5.820 5.820 2,535 -0.06(-1.02%)
Aug 25, 2022 5.880 5.880 5.840 5.880 1,426 +0.04(+0.68%)
Aug 24, 2022 5.787 5.870 5.787 5.840 8,782 -0.04(-0.68%)
Aug 23, 2022 5.850 5.880 5.830 5.880 6,168 +0.04(+0.77%)
Aug 22, 2022 5.820 5.840 5.800 5.835 3,750 +0.05(+0.86%)
Aug 19, 2022 5.790 5.790 5.785 5.785 506 -0.05(-0.86%)
Aug 18, 2022 5.880 5.880 5.810 5.835 11,277 -0.04(-0.60%)
Aug 17, 2022 5.870 5.885 5.870 5.870 2,125 -0.01(-0.17%)
Aug 16, 2022 5.855 5.893 5.855 5.880 2,779 +0.08(+1.38%)
Aug 15, 2022 5.850 5.850 5.800 5.800 8,700 +0.13(+2.29%)
Aug 12, 2022 5.685 5.685 5.640 5.670 1,890 -0.01(-0.18%)
Aug 11, 2022 5.660 5.680 5.660 5.680 18,192 -0.02(-0.35%)
Aug 10, 2022 5.720 5.725 5.685 5.700 3,884 +0.04(+0.71%)
Aug 09, 2022 5.665 5.680 5.660 5.660 7,852 +0.12(+2.07%)
Aug 08, 2022 5.510 5.550 5.510 5.545 5,711 +0.14(+2.59%)
Aug 05, 2022 5.373 5.410 5.350 5.405 5,715 -0.17(-3.14%)
Aug 04, 2022 5.580 5.590 5.575 5.580 5,169 -0.04(-0.71%)
Aug 03, 2022 5.630 5.640 5.600 5.620 15,581 -0.06(-1.06%)
Aug 02, 2022 5.713 5.713 5.670 5.680 26,140 -0.04(-0.70%)
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.