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 (%)
Nov 30, 2018 4.890 4.930 4.870 4.890 17,500 -0.01(-0.20%)
Nov 29, 2018 4.900 4.905 4.880 4.900 24,353 -0.11(-2.20%)
Nov 28, 2018 4.940 5.040 4.930 5.010 37,377 +0.09(+1.83%)
Nov 27, 2018 4.960 4.970 4.890 4.920 38,741 -0.02(-0.40%)
Nov 26, 2018 4.960 4.970 4.930 4.940 25,352 +0.02(+0.41%)
Nov 23, 2018 4.898 4.940 4.878 4.920 15,800 -0.13(-2.67%)
Nov 21, 2018 5.055 5.055 5.055 0 -0.06(-1.08%)
Nov 20, 2018 5.157 5.200 5.070 5.110 15,438 -0.03(-0.68%)
Nov 19, 2018 5.210 5.250 5.140 5.145 14,221 -0.02(-0.39%)
Nov 16, 2018 5.150 5.200 5.150 5.165 14,500 +0.01(+0.29%)
Nov 15, 2018 5.130 5.200 5.100 5.150 19,397 +0.01(+0.19%)
Nov 14, 2018 5.150 5.170 5.080 5.140 35,055 +0.07(+1.38%)
Nov 13, 2018 5.157 5.180 5.070 5.070 21,731 -0.04(-0.88%)
Nov 12, 2018 5.160 5.170 5.080 5.115 13,551 -0.05(-0.97%)
Nov 09, 2018 5.213 5.220 5.140 5.165 22,400 +0.04(+0.68%)
Nov 08, 2018 5.210 5.230 5.115 5.130 14,863 -0.09(-1.82%)
Nov 07, 2018 5.245 5.270 5.180 5.225 8,706 +0.14(+2.75%)
Nov 06, 2018 5.032 5.100 5.020 5.085 44,453 +0.18(+3.78%)
Nov 05, 2018 4.940 4.960 4.880 4.900 21,475 -0.01(-0.31%)
Nov 02, 2018 4.880 4.940 4.850 4.915 19,100 +0.02(+0.41%)
Nov 01, 2018 4.890 4.920 4.850 4.895 32,290 +0.05(+1.14%)
Oct 31, 2018 4.840 4.880 4.800 4.840 17,381 -0.05(-1.12%)
Oct 30, 2018 4.900 4.920 4.840 4.895 26,224 -0.03(-0.61%)
Oct 29, 2018 4.960 4.960 4.900 4.925 34,500 -0.02(-0.30%)
Oct 26, 2018 4.900 4.970 4.900 4.940 83,900 -0.02(-0.32%)
Oct 25, 2018 4.940 4.970 4.910 4.956 30,445 +0.04(+0.83%)
Oct 24, 2018 4.960 4.970 4.900 4.915 29,787 -0.05(-1.01%)
Oct 23, 2018 4.940 5.000 4.920 4.965 369,491 -0.13(-2.65%)
Oct 22, 2018 5.110 5.120 5.050 5.100 23,440 -0.03(-0.49%)
Oct 19, 2018 5.110 5.160 5.050 5.125 26,000 +0.07(+1.28%)
Oct 18, 2018 5.080 5.103 5.040 5.060 22,217 +0.00(+0.10%)
Oct 17, 2018 5.065 5.080 5.030 5.055 8,716 -0.03(-0.59%)
Oct 16, 2018 5.090 5.100 5.030 5.085 59,520 +0.12(+2.31%)
Oct 15, 2018 4.950 5.000 4.930 4.970 19,304 +0.01(+0.30%)
Oct 12, 2018 4.942 4.960 4.890 4.955 41,800 -0.08(-1.49%)
Oct 11, 2018 5.108 5.108 5.000 5.030 25,250 -0.16(-3.08%)
Oct 10, 2018 5.280 5.300 5.190 5.190 14,345 -0.21(-3.89%)
Oct 09, 2018 5.390 5.440 5.370 5.400 18,757 +0.01(+0.19%)
Oct 08, 2018 5.400 5.430 5.340 5.390 15,564 +0.00(+0.00%)
Oct 05, 2018 5.378 5.390 5.320 5.390 15,300 +0.01(+0.28%)
Oct 04, 2018 5.380 5.390 5.350 5.375 14,654 -0.13(-2.45%)
Oct 03, 2018 5.550 5.550 5.500 5.510 24,488 +0.06(+1.10%)
Oct 02, 2018 5.436 5.500 5.410 5.450 29,828 +0.08(+1.49%)
Oct 01, 2018 5.430 5.430 5.360 5.370 63,520 -0.01(-0.24%)
Sep 28, 2018 5.430 5.438 5.370 5.383 24,000 -0.09(-1.68%)
Sep 27, 2018 5.473 5.510 5.420 5.475 30,731 +0.00(+0.09%)
Sep 26, 2018 5.470 5.514 5.450 5.470 25,374 -0.01(-0.18%)
Sep 25, 2018 5.513 5.520 5.430 5.480 60,394 +0.01(+0.18%)
Sep 24, 2018 5.530 5.530 5.470 5.470 12,313 -0.03(-0.55%)
Sep 21, 2018 5.510 5.560 5.500 5.500 12,300 -0.06(-1.08%)
Sep 20, 2018 5.500 5.570 5.500 5.560 34,386 +0.08(+1.55%)
Sep 19, 2018 5.485 5.500 5.420 5.475 19,313 -0.02(-0.27%)
Sep 18, 2018 5.522 5.530 5.430 5.490 24,188 +0.03(+0.46%)
Sep 17, 2018 5.500 5.500 5.440 5.465 35,248 +0.08(+1.58%)
Sep 14, 2018 5.393 5.410 5.280 5.380 12,300 +0.01(+0.19%)
Sep 13, 2018 5.400 5.410 5.340 5.370 13,981 +0.03(+0.56%)
Sep 12, 2018 5.350 5.400 5.310 5.340 8,737 -0.13(-2.38%)
Sep 11, 2018 5.460 5.520 5.460 5.470 22,611 +0.06(+1.11%)
Sep 10, 2018 5.420 5.470 5.390 5.410 13,738 +0.06(+1.12%)
Sep 07, 2018 5.320 5.390 5.320 5.350 14,200 +0.01(+0.19%)
Sep 06, 2018 5.370 5.390 5.320 5.340 15,731 +0.01(+0.19%)
Sep 05, 2018 5.350 5.360 5.290 5.330 17,171 -0.06(-1.11%)
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.