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

Gas Natural ADR (OP: GASNY )

4.475 +0.045 (+1.02%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Dec 30, 2022 5.130 5.150 5.120 5.120 2,098 -0.13(-2.57%)
Dec 29, 2022 5.260 5.270 5.247 5.255 8,614 +0.08(+1.45%)
Dec 28, 2022 5.250 5.250 5.180 5.180 6,698 -0.07(-1.33%)
Dec 27, 2022 5.250 5.250 5.250 5.250 1,552 -0.01(-0.19%)
Dec 23, 2022 5.250 5.270 5.250 5.260 4,148 +0.04(+0.77%)
Dec 22, 2022 5.250 5.270 5.220 5.220 99,081 -0.09(-1.69%)
Dec 21, 2022 5.355 5.360 5.310 5.310 10,357 +0.01(+0.19%)
Dec 20, 2022 5.300 5.310 5.250 5.300 17,305 -0.06(-1.12%)
Dec 19, 2022 5.360 5.360 5.345 5.360 10,141 +0.07(+1.32%)
Dec 16, 2022 5.300 5.300 5.280 5.290 2,324 -0.28(-5.03%)
Dec 15, 2022 5.630 5.630 5.556 5.570 3,082 -0.13(-2.28%)
Dec 14, 2022 5.700 5.700 5.670 5.700 6,082 +0.11(+1.97%)
Dec 13, 2022 5.660 5.680 5.550 5.590 11,161 -0.02(-0.36%)
Dec 12, 2022 5.626 5.626 5.600 5.610 6,786 +0.06(+1.08%)
Dec 09, 2022 5.580 5.580 5.550 5.550 1,319 +0.06(+1.09%)
Dec 08, 2022 5.470 5.490 5.470 5.490 5,705 -0.05(-0.90%)
Dec 07, 2022 5.540 5.540 5.520 5.540 1,318 +0.03(+0.45%)
Dec 06, 2022 5.580 5.580 5.510 5.515 3,861 -0.07(-1.16%)
Dec 05, 2022 5.600 5.600 5.560 5.580 6,428 -0.01(-0.18%)
Dec 02, 2022 5.566 5.590 5.530 5.590 4,839 +0.00(+0.00%)
Dec 01, 2022 5.620 5.620 5.530 5.590 17,467 +0.02(+0.36%)
Nov 30, 2022 5.435 5.570 5.435 5.570 24,631 +0.19(+3.53%)
Nov 29, 2022 5.420 5.420 5.370 5.380 3,716 -0.08(-1.47%)
Nov 28, 2022 5.540 5.540 5.430 5.460 6,965 -0.17(-3.02%)
Nov 25, 2022 5.640 5.640 5.630 5.630 2,694 +0.03(+0.54%)
Nov 23, 2022 5.540 5.600 5.540 5.600 8,442 +0.03(+0.54%)
Nov 22, 2022 5.530 5.570 5.530 5.570 26,376 +0.11(+1.92%)
Nov 21, 2022 5.480 5.480 5.465 5.465 2,134 -0.00(-0.09%)
Nov 18, 2022 5.493 5.495 5.465 5.470 8,949 -0.07(-1.26%)
Nov 17, 2022 5.520 5.590 5.500 5.540 12,177 -0.21(-3.65%)
Nov 16, 2022 5.550 5.750 5.550 5.750 4,836 +0.22(+3.98%)
Nov 15, 2022 5.580 5.600 5.520 5.530 58,023 +0.04(+0.73%)
Nov 14, 2022 5.485 5.490 5.430 5.490 7,023 +0.12(+2.14%)
Nov 11, 2022 5.270 5.390 5.270 5.375 9,697 +0.10(+1.90%)
Nov 10, 2022 5.310 5.310 5.231 5.275 12,806 +0.18(+3.43%)
Nov 09, 2022 5.130 5.130 5.100 5.100 2,885 +0.07(+1.49%)
Nov 08, 2022 5.040 5.146 5.020 5.025 30,269 +0.06(+1.11%)
Nov 07, 2022 4.940 4.990 4.940 4.970 14,680 -0.03(-0.60%)
Nov 04, 2022 5.000 5.010 4.960 5.000 2,248 +0.14(+2.88%)
Nov 03, 2022 4.890 4.890 4.860 4.860 3,008 -0.10(-2.02%)
Nov 02, 2022 5.040 5.040 4.960 4.960 2,178 -0.08(-1.59%)
Nov 01, 2022 5.030 5.055 5.025 5.040 6,020 -0.02(-0.40%)
Oct 31, 2022 5.090 5.090 5.060 5.060 3,726 -0.07(-1.36%)
Oct 28, 2022 5.085 5.130 5.085 5.130 14,265 +0.06(+1.18%)
Oct 27, 2022 5.050 5.110 5.015 5.070 14,706 +0.05(+0.98%)
Oct 26, 2022 4.965 5.035 4.965 5.021 4,354 +0.14(+2.89%)
Oct 25, 2022 4.840 4.900 4.840 4.880 49,738 +0.13(+2.74%)
Oct 24, 2022 4.760 4.790 4.740 4.750 14,268 +0.11(+2.37%)
Oct 21, 2022 4.620 4.640 4.600 4.640 8,642 -0.01(-0.22%)
Oct 20, 2022 4.710 4.730 4.650 4.650 6,615 +0.02(+0.43%)
Oct 19, 2022 4.600 4.640 4.600 4.630 20,833 -0.06(-1.28%)
Oct 18, 2022 4.710 4.720 4.650 4.690 83,204 +0.04(+0.86%)
Oct 17, 2022 4.560 4.650 4.560 4.650 16,953 +0.14(+3.10%)
Oct 14, 2022 4.500 4.520 4.480 4.510 64,917 +0.20(+4.64%)
Oct 13, 2022 4.290 4.370 4.290 4.310 55,019 +0.06(+1.41%)
Oct 12, 2022 4.290 4.300 4.240 4.250 14,483 -0.11(-2.61%)
Oct 11, 2022 4.430 4.430 4.350 4.364 77,588 -0.13(-2.81%)
Oct 10, 2022 4.510 4.520 4.480 4.490 9,269 -0.06(-1.32%)
Oct 07, 2022 4.583 4.595 4.550 4.550 11,595 -0.07(-1.52%)
Oct 06, 2022 4.650 4.660 4.620 4.620 6,548 -0.10(-2.12%)
Oct 05, 2022 4.700 4.730 4.700 4.720 17,580 -0.13(-2.68%)
Oct 04, 2022 4.780 4.850 4.780 4.850 109,789 +0.15(+3.30%)
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.