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 30, 2020 4.650 4.650 4.562 4.620 11,902 -0.08(-1.81%)
Nov 27, 2020 4.675 4.730 4.675 4.705 4,700 +0.04(+0.97%)
Nov 25, 2020 4.650 4.690 4.650 4.660 21,700 -0.03(-0.64%)
Nov 24, 2020 4.595 4.700 4.595 4.690 43,551 +0.19(+4.22%)
Nov 23, 2020 4.540 4.540 4.480 4.500 23,760 -0.04(-0.88%)
Nov 20, 2020 4.490 4.540 4.470 4.540 14,200 +0.07(+1.57%)
Nov 19, 2020 4.474 4.510 4.450 4.470 21,909 -0.05(-1.11%)
Nov 18, 2020 4.530 4.532 4.500 4.520 15,958 -0.03(-0.66%)
Nov 17, 2020 4.550 4.560 4.540 4.550 24,675 +0.01(+0.13%)
Nov 16, 2020 4.565 4.590 4.540 4.544 7,466 -0.09(-1.86%)
Nov 13, 2020 4.530 4.630 4.530 4.630 40,100 +0.39(+9.20%)
Nov 12, 2020 4.285 4.290 4.228 4.240 8,099 -0.10(-2.30%)
Nov 11, 2020 4.260 4.340 4.260 4.340 10,339 +0.03(+0.70%)
Nov 10, 2020 4.168 4.310 4.168 4.310 19,147 +0.07(+1.65%)
Nov 09, 2020 4.190 4.243 4.130 4.240 18,312 +0.19(+4.69%)
Nov 06, 2020 4.090 4.090 4.010 4.050 19,700 +0.13(+3.32%)
Nov 05, 2020 3.985 4.003 3.920 3.920 24,775 -0.01(-0.25%)
Nov 04, 2020 3.915 4.010 3.912 3.930 16,098 +0.06(+1.55%)
Nov 03, 2020 3.870 3.895 3.846 3.870 142,000 +0.09(+2.49%)
Nov 02, 2020 3.770 3.820 3.750 3.776 116,145 +0.11(+2.89%)
Oct 30, 2020 3.630 3.718 3.600 3.670 44,800 -0.02(-0.41%)
Oct 29, 2020 3.690 3.710 3.638 3.685 510,167 -0.12(-3.28%)
Oct 28, 2020 3.830 3.860 3.750 3.810 1,483,716 -0.25(-6.16%)
Oct 27, 2020 4.080 4.110 4.045 4.060 620,361 -0.03(-0.73%)
Oct 26, 2020 4.048 4.130 4.048 4.090 565,277 -0.06(-1.45%)
Oct 23, 2020 4.138 4.200 4.120 4.150 480,000 -0.01(-0.24%)
Oct 22, 2020 4.090 4.160 4.090 4.160 463,571 -0.04(-0.89%)
Oct 21, 2020 4.080 4.200 4.080 4.197 412,360 -0.04(-1.00%)
Oct 20, 2020 4.230 4.240 4.205 4.240 143,287 +0.20(+4.82%)
Oct 19, 2020 4.067 4.085 4.045 4.045 16,719 +0.05(+1.18%)
Oct 16, 2020 3.982 4.030 3.975 3.998 16,500 -0.00(-0.05%)
Oct 15, 2020 4.000 4.040 3.990 4.000 6,465 -0.13(-3.15%)
Oct 14, 2020 4.150 4.180 4.130 4.130 25,333 +0.03(+0.73%)
Oct 13, 2020 4.105 4.110 4.080 4.100 8,970 -0.06(-1.39%)
Oct 12, 2020 4.155 4.190 4.150 4.158 7,631 -0.00(-0.05%)
Oct 09, 2020 4.120 4.190 4.120 4.160 9,500 -0.03(-0.72%)
Oct 08, 2020 4.190 4.210 4.170 4.190 3,085 +0.07(+1.70%)
Oct 07, 2020 4.160 4.170 4.060 4.120 6,817 +0.02(+0.49%)
Oct 06, 2020 4.142 4.142 4.085 4.100 11,888 -0.02(-0.49%)
Oct 05, 2020 4.120 4.125 4.102 4.120 3,577 +0.11(+2.74%)
Oct 02, 2020 4.000 4.027 3.922 4.010 9,500 +0.03(+0.88%)
Oct 01, 2020 3.960 4.000 3.950 3.975 18,701 +0.04(+0.89%)
Sep 30, 2020 3.990 3.990 3.940 3.940 29,363 -0.03(-0.76%)
Sep 29, 2020 4.010 4.010 3.970 3.970 12,732 -0.07(-1.79%)
Sep 28, 2020 4.035 4.070 4.020 4.043 12,470 +0.18(+4.66%)
Sep 25, 2020 3.920 3.920 3.860 3.862 20,700 -0.06(-1.59%)
Sep 24, 2020 3.905 3.970 3.890 3.925 11,552 +0.03(+0.77%)
Sep 23, 2020 3.940 3.940 3.890 3.895 18,627 +0.03(+0.78%)
Sep 22, 2020 3.920 3.920 3.848 3.865 12,302 -0.03(-0.90%)
Sep 21, 2020 3.860 3.930 3.860 3.900 19,255 -0.13(-3.11%)
Sep 18, 2020 4.045 4.060 4.010 4.025 14,000 -0.09(-2.31%)
Sep 17, 2020 4.125 4.150 4.120 4.120 19,227 +0.09(+2.17%)
Sep 16, 2020 4.058 4.150 4.030 4.032 10,731 +0.00(+0.06%)
Sep 15, 2020 4.043 4.050 4.010 4.030 7,457 +0.09(+2.28%)
Sep 14, 2020 3.950 3.985 3.940 3.940 8,807 +0.00(+0.00%)
Sep 11, 2020 3.960 3.965 3.940 3.940 25,800 +0.02(+0.51%)
Sep 10, 2020 3.964 4.000 3.920 3.920 42,501 -0.04(-0.99%)
Sep 09, 2020 3.965 3.996 3.950 3.959 33,281 +0.04(+1.00%)
Sep 08, 2020 3.935 3.950 3.910 3.920 12,282 +0.04(+1.03%)
Sep 04, 2020 3.850 3.880 3.838 3.880 8,800 -0.03(-0.70%)
Sep 03, 2020 3.902 3.945 3.860 3.908 21,466 -0.02(-0.57%)
Sep 02, 2020 3.820 3.930 3.820 3.930 18,338 +0.13(+3.35%)
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.