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

Gas Natural ADR (OP: GASNY )

4.430 UNCHANGED
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 (%)
Nov 30, 2016 3.410 3.414 3.360 3.365 68,941 -0.06(-1.90%)
Nov 29, 2016 3.400 3.440 3.370 3.430 171,012 +0.02(+0.59%)
Nov 28, 2016 3.410 3.430 3.390 3.410 102,444 -0.02(-0.58%)
Nov 25, 2016 3.410 3.430 3.400 3.430 42,024 +0.08(+2.24%)
Nov 23, 2016 3.355 3.355 3.355 0 -0.06(-1.61%)
Nov 22, 2016 3.410 3.430 3.400 3.410 239,476 +0.03(+0.74%)
Nov 21, 2016 3.380 3.410 3.370 3.385 71,009 +0.00(+0.15%)
Nov 18, 2016 3.370 3.400 3.370 3.380 23,234 -0.04(-1.17%)
Nov 17, 2016 3.450 3.460 3.400 3.420 56,540 -0.01(-0.29%)
Nov 16, 2016 3.390 3.440 3.390 3.430 33,572 +0.02(+0.44%)
Nov 15, 2016 3.420 3.450 3.300 3.415 120,888 +0.00(+0.15%)
Nov 14, 2016 3.420 3.440 3.390 3.410 27,025 -0.09(-2.57%)
Nov 11, 2016 3.540 3.540 3.500 3.500 63,204 -0.06(-1.69%)
Nov 10, 2016 3.595 3.595 3.540 3.560 54,967 -0.12(-3.39%)
Nov 09, 2016 3.700 3.710 3.650 3.685 45,811 -0.05(-1.34%)
Nov 08, 2016 3.720 3.750 3.720 3.735 23,587 +0.00(+0.00%)
Nov 07, 2016 3.760 3.790 3.650 3.735 31,820 -0.03(-0.80%)
Nov 04, 2016 3.760 3.810 3.700 3.765 22,398 -0.00(-0.13%)
Nov 03, 2016 3.730 3.790 3.660 3.770 14,079 -0.07(-1.82%)
Nov 02, 2016 3.875 3.890 3.730 3.840 22,351 -0.06(-1.54%)
Nov 01, 2016 3.940 3.940 3.870 3.900 61,760 -0.00(-0.13%)
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%)
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.