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

Gas Natural ADR (OP: GASNY )

4.485 -0.545 (-10.83%)
Streaming Delayed Price Updated: 1:49 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 (%)
Dec 30, 2016 3.740 3.740 3.740 0 +0.05(+1.36%)
Dec 29, 2016 3.660 3.690 3.640 3.690 73,242 +0.06(+1.65%)
Dec 28, 2016 3.630 3.630 3.610 3.630 47,916 +0.01(+0.28%)
Dec 27, 2016 3.630 3.650 3.620 3.620 82,048 +0.01(+0.28%)
Dec 23, 2016 3.610 3.610 3.610 0 +0.02(+0.56%)
Dec 22, 2016 3.600 3.620 3.570 3.590 72,458 -0.06(-1.78%)
Dec 21, 2016 3.640 3.660 3.630 3.655 51,103 +0.01(+0.41%)
Dec 20, 2016 3.600 3.660 3.570 3.640 75,765 +0.05(+1.39%)
Dec 19, 2016 3.620 3.640 3.590 3.590 128,686 -0.01(-0.14%)
Dec 16, 2016 3.570 3.710 3.500 3.595 75,540 +0.03(+0.70%)
Dec 15, 2016 3.560 3.670 3.550 3.570 81,974 +0.05(+1.42%)
Dec 14, 2016 3.583 3.620 3.520 3.520 125,854 -0.06(-1.68%)
Dec 13, 2016 3.570 3.610 3.540 3.580 193,150 +0.01(+0.28%)
Dec 12, 2016 3.540 3.610 3.530 3.570 110,864 +0.09(+2.59%)
Dec 09, 2016 3.475 3.490 3.410 3.480 86,419 +0.05(+1.46%)
Dec 08, 2016 3.480 3.540 3.430 3.430 73,841 -0.09(-2.70%)
Dec 07, 2016 3.460 3.550 3.460 3.525 66,919 -0.00(-0.14%)
Dec 06, 2016 3.510 3.550 3.500 3.530 202,952 +0.12(+3.52%)
Dec 05, 2016 3.430 3.460 3.400 3.410 91,793 +0.01(+0.15%)
Dec 02, 2016 3.400 3.430 3.390 3.405 46,288 +0.05(+1.64%)
Dec 01, 2016 3.360 3.370 3.340 3.350 82,740 -0.02(-0.45%)
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%)
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.