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

Gas Natural ADR (OP: GASNY )

4.440 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
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%)
Nov 04, 2014 5.640 5.640 5.640 0 -0.06(-1.05%)
Oct 31, 2014 5.700 5.700 5.700 0 +0.22(+4.01%)
Oct 27, 2014 5.480 5.480 5.480 50 +0.05(+0.92%)
Oct 22, 2014 5.550 5.550 5.430 5.430 1,220 +0.04(+0.74%)
Oct 16, 2014 5.390 5.390 5.390 5.390 114 -0.02(-0.37%)
Oct 13, 2014 5.410 5.410 5.410 5 -0.04(-0.73%)
Oct 09, 2014 5.450 5.450 5.450 0 -0.26(-4.55%)
Oct 07, 2014 5.710 5.710 5.710 0 -0.13(-2.23%)
Sep 30, 2014 5.840 5.840 5.840 0 -0.24(-3.95%)
Sep 17, 2014 6.080 6.080 6.080 0 +0.08(+1.33%)
Sep 11, 2014 6.000 6.000 6.000 0 +0.17(+2.92%)
Aug 13, 2014 5.830 5.830 5.830 0 -0.03(-0.51%)
Aug 08, 2014 5.860 5.860 5.860 0 -0.04(-0.68%)
Aug 06, 2014 5.900 5.900 5.900 25 -0.17(-2.80%)
Aug 01, 2014 6.070 6.070 6.070 6.070 0 -0.13(-2.10%)
Jul 22, 2014 6.200 6.200 6.200 6.200 0 +0.21(+3.51%)
Jul 10, 2014 5.990 5.990 5.990 0 -0.26(-4.16%)
Jul 07, 2014 6.250 6.250 6.250 0 +0.05(+0.81%)
Jun 30, 2014 6.200 6.200 6.200 0 -0.20(-3.13%)
Jun 27, 2014 6.400 6.400 6.400 6.400 180 +0.03(+0.53%)
Jun 26, 2014 6.430 6.430 6.366 6.366 1,042 +0.17(+2.68%)
Jun 18, 2014 6.200 6.200 6.200 0 +0.17(+2.82%)
Jun 17, 2014 6.000 6.031 6.000 6.030 1,472 +0.11(+1.86%)
Jun 10, 2014 5.920 5.920 5.920 0 +0.07(+1.20%)
Jun 03, 2014 5.850 5.850 5.850 5.850 0 +0.09(+1.56%)
Jun 02, 2014 5.760 5.760 5.760 5.760 100 +0.11(+1.95%)
May 23, 2014 5.650 5.650 5.650 5.650 0 +0.02(+0.36%)
May 16, 2014 5.630 5.630 5.630 5.630 10 +0.14(+2.55%)
Apr 15, 2014 5.490 5.490 5.490 0 +0.00(+0.00%)
Apr 10, 2014 5.490 5.490 5.490 5.490 172 -0.17(-3.00%)
Apr 07, 2014 5.660 5.660 5.660 0 +0.13(+2.35%)
Apr 02, 2014 5.530 5.530 5.530 0 -0.16(-2.81%)
Apr 01, 2014 5.670 5.690 5.670 5.690 7,200 +0.03(+0.53%)
Mar 31, 2014 5.640 5.660 5.640 5.660 2,493 +0.00(+0.00%)
Mar 28, 2014 5.670 5.670 5.660 5.660 0 +0.11(+1.98%)
Mar 26, 2014 5.550 5.550 5.550 0 +0.26(+4.91%)
Mar 14, 2014 5.290 5.290 5.290 0 -0.08(-1.49%)
Mar 12, 2014 5.370 5.370 5.370 0 -0.05(-0.92%)
Mar 11, 2014 5.420 5.420 5.420 5.420 200 +0.04(+0.74%)
Mar 10, 2014 5.380 5.380 5.380 5.380 1,700 +0.11(+2.09%)
Mar 07, 2014 5.270 5.270 5.270 5.270 0 +0.18(+3.54%)
Mar 03, 2014 5.090 5.090 5.090 0 -0.08(-1.55%)
Feb 28, 2014 5.170 5.170 5.170 5.170 0 +0.03(+0.58%)
Feb 25, 2014 5.140 5.140 5.140 0 -0.03(-0.58%)
Feb 21, 2014 5.170 5.170 5.170 0 +0.12(+2.38%)
Feb 20, 2014 5.050 5.050 5.050 5.050 2,000 -0.02(-0.39%)
Feb 13, 2014 5.070 5.070 5.070 0 +0.02(+0.40%)
Feb 11, 2014 5.050 5.050 5.050 5.050 0 +0.15(+3.06%)
Feb 07, 2014 4.900 4.900 4.900 0 +0.04(+0.82%)
Feb 03, 2014 4.860 4.860 4.860 0 -0.10(-2.02%)
Jan 27, 2014 4.960 4.960 4.960 4.960 0 -0.11(-2.17%)
Jan 14, 2014 5.070 5.070 5.070 0 +0.06(+1.20%)
Jan 13, 2014 4.945 5.010 4.945 5.010 2,010 -0.03(-0.60%)
Jan 08, 2014 5.040 5.040 5.040 5.040 0 -0.01(-0.20%)
Dec 30, 2013 5.050 5.050 5.050 0 +0.04(+0.80%)
Dec 19, 2013 5.010 5.010 5.010 0 -0.00(-0.10%)
Dec 18, 2013 5.000 5.015 5.000 5.015 2,100 +0.21(+4.48%)
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.