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 (%)
Feb 28, 2023 5.485 5.485 5.430 5.430 1,834 -0.09(-1.63%)
Feb 27, 2023 5.520 5.520 5.520 5.520 5,026 +0.06(+1.10%)
Feb 24, 2023 5.460 5.460 5.460 5.460 395 -0.01(-0.18%)
Feb 23, 2023 5.480 5.485 5.470 5.470 1,218 -0.01(-0.18%)
Feb 22, 2023 5.485 5.510 5.480 5.480 1,146 +0.00(+0.00%)
Feb 21, 2023 5.450 5.480 5.450 5.480 1,332 -0.20(-3.52%)
Feb 17, 2023 5.680 5.680 5.680 5.680 2,027 +0.12(+2.16%)
Feb 16, 2023 5.560 5.560 5.560 5.560 323 +0.02(+0.36%)
Feb 15, 2023 5.540 5.555 5.540 5.540 562 -0.06(-1.03%)
Feb 14, 2023 5.593 5.600 5.593 5.598 4,605 +0.01(+0.13%)
Feb 13, 2023 5.565 5.590 5.565 5.590 3,348 +0.08(+1.54%)
Feb 10, 2023 5.505 5.505 5.505 5.505 502 -0.05(-0.99%)
Feb 09, 2023 5.565 5.590 5.560 5.560 3,543 +0.02(+0.36%)
Feb 08, 2023 5.540 5.540 5.540 5.540 392 +0.01(+0.18%)
Feb 07, 2023 5.510 5.540 5.508 5.530 2,483 +0.03(+0.45%)
Feb 06, 2023 5.510 5.520 5.500 5.505 7,000 -0.02(-0.31%)
Feb 03, 2023 5.530 5.530 5.520 5.522 820 -0.13(-2.27%)
Feb 02, 2023 5.685 5.685 5.650 5.650 1,759 +0.00(+0.00%)
Feb 01, 2023 5.620 5.650 5.620 5.650 6,836 +0.06(+1.07%)
Jan 31, 2023 5.600 5.600 5.590 5.590 1,157 +0.04(+0.72%)
Jan 30, 2023 5.560 5.565 5.550 5.550 1,573 -0.07(-1.25%)
Jan 27, 2023 5.620 5.620 5.620 5.620 2,114 +0.00(+0.00%)
Jan 26, 2023 5.620 5.640 5.620 5.620 667 -0.02(-0.44%)
Jan 25, 2023 5.645 5.645 5.645 5.645 332 +0.05(+0.98%)
Jan 24, 2023 5.570 5.610 5.570 5.590 8,775 -0.01(-0.18%)
Jan 23, 2023 5.620 5.620 5.600 5.600 4,709 +0.00(+0.09%)
Jan 20, 2023 5.575 5.595 5.575 5.595 6,258 +0.02(+0.32%)
Jan 19, 2023 5.550 5.577 5.550 5.577 7,617 +0.05(+0.85%)
Jan 18, 2023 5.550 5.550 5.530 5.530 2,099 -0.00(-0.09%)
Jan 17, 2023 5.550 5.550 5.535 5.535 471 -0.01(-0.27%)
Jan 13, 2023 5.575 5.575 5.550 5.550 375 -0.04(-0.72%)
Jan 12, 2023 5.590 5.600 5.590 5.590 7,696 +0.04(+0.72%)
Jan 11, 2023 5.552 5.552 5.550 5.550 2,171 +0.10(+1.83%)
Jan 10, 2023 5.410 5.450 5.390 5.450 7,140 +0.18(+3.42%)
Jan 09, 2023 5.310 5.310 5.270 5.270 6,704 +0.03(+0.57%)
Jan 06, 2023 5.200 5.240 5.200 5.240 716 +0.17(+3.35%)
Jan 05, 2023 5.080 5.090 5.050 5.070 4,918 -0.12(-2.31%)
Jan 04, 2023 5.150 5.190 5.150 5.190 68,078 +0.10(+1.96%)
Jan 03, 2023 5.070 5.110 5.070 5.090 7,724 -0.03(-0.59%)
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%)
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.