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 (%)
Feb 28, 2020 4.535 4.640 4.510 4.560 94,100 -0.15(-3.18%)
Feb 27, 2020 4.730 4.750 4.678 4.710 48,873 -0.05(-1.05%)
Feb 26, 2020 4.810 4.810 4.760 4.760 29,188 -0.05(-1.04%)
Feb 25, 2020 4.900 4.900 4.790 4.810 45,546 -0.13(-2.63%)
Feb 24, 2020 4.980 4.980 4.930 4.940 16,611 -0.24(-4.63%)
Feb 21, 2020 5.170 5.190 5.160 5.180 13,000 -0.01(-0.19%)
Feb 20, 2020 5.210 5.225 5.180 5.190 10,622 -0.06(-1.24%)
Feb 19, 2020 5.260 5.280 5.240 5.255 12,148 +0.05(+0.96%)
Feb 18, 2020 5.205 5.230 5.190 5.205 13,539 +0.09(+1.86%)
Feb 14, 2020 5.100 5.140 5.100 5.110 14,900 +0.09(+1.77%)
Feb 13, 2020 5.008 5.040 5.000 5.021 17,334 -0.07(-1.45%)
Feb 12, 2020 5.110 5.120 5.080 5.095 43,368 -0.03(-0.49%)
Feb 11, 2020 5.120 5.130 5.090 5.120 8,830 -0.01(-0.19%)
Feb 10, 2020 5.145 5.150 5.107 5.130 25,990 -0.05(-1.06%)
Feb 07, 2020 5.210 5.210 5.185 5.185 8,700 -0.04(-0.67%)
Feb 06, 2020 5.200 5.230 5.195 5.220 13,001 -0.03(-0.48%)
Feb 05, 2020 5.240 5.277 5.204 5.245 6,265 +0.05(+1.06%)
Feb 04, 2020 5.190 5.208 5.152 5.190 13,878 +0.02(+0.39%)
Feb 03, 2020 5.170 5.180 5.160 5.170 6,097 -0.05(-0.96%)
Jan 31, 2020 5.230 5.240 5.200 5.220 24,000 +0.00(+0.00%)
Jan 30, 2020 5.205 5.230 5.200 5.220 11,899 +0.04(+0.77%)
Jan 29, 2020 5.161 5.190 5.161 5.180 46,647 +0.04(+0.71%)
Jan 28, 2020 5.120 5.150 5.120 5.144 26,936 +0.07(+1.35%)
Jan 27, 2020 5.080 5.100 5.070 5.075 16,959 -0.04(-0.78%)
Jan 24, 2020 5.090 5.120 5.090 5.115 38,600 +0.03(+0.59%)
Jan 23, 2020 5.070 5.090 5.070 5.085 17,932 +0.08(+1.69%)
Jan 22, 2020 5.010 5.030 5.000 5.000 135,540 +0.02(+0.41%)
Jan 21, 2020 5.010 5.010 4.968 4.980 23,075 -0.06(-1.19%)
Jan 17, 2020 5.040 5.040 5.000 5.040 8,500 +0.05(+1.00%)
Jan 16, 2020 5.000 5.010 4.970 4.990 8,641 +0.02(+0.40%)
Jan 15, 2020 5.000 5.008 4.970 4.970 40,613 +0.01(+0.20%)
Jan 14, 2020 4.950 4.970 4.940 4.960 19,736 +0.01(+0.20%)
Jan 13, 2020 4.890 4.963 4.890 4.950 25,514 +0.08(+1.75%)
Jan 10, 2020 4.900 4.900 4.860 4.865 33,400 -0.01(-0.31%)
Jan 09, 2020 4.910 4.910 4.880 4.880 24,681 +0.01(+0.21%)
Jan 08, 2020 4.900 4.900 4.860 4.870 36,561 -0.03(-0.61%)
Jan 07, 2020 4.920 4.920 4.890 4.900 25,195 -0.09(-1.90%)
Jan 06, 2020 5.020 5.030 4.980 4.995 46,863 -0.01(-0.30%)
Jan 03, 2020 4.990 5.010 4.972 5.010 29,700 +0.00(+0.00%)
Jan 02, 2020 5.007 5.020 4.990 5.010 29,125 +0.04(+0.80%)
Dec 31, 2019 5.010 5.010 4.960 4.970 73,700 -0.09(-1.78%)
Dec 30, 2019 5.060 5.070 5.010 5.060 5,813 +0.00(+0.10%)
Dec 27, 2019 5.040 5.065 5.040 5.055 11,700 +0.05(+1.10%)
Dec 26, 2019 5.010 5.040 5.000 5.000 47,408 -0.02(-0.40%)
Dec 24, 2019 5.010 5.029 5.010 5.020 1,800 +0.00(+0.08%)
Dec 23, 2019 5.025 5.040 5.010 5.016 69,668 -0.01(-0.28%)
Dec 20, 2019 5.020 5.045 5.010 5.030 34,200 +0.03(+0.60%)
Dec 19, 2019 4.960 5.010 4.960 5.000 1,776,268 +0.04(+0.81%)
Dec 18, 2019 4.990 4.990 4.960 4.960 258,605 -0.08(-1.59%)
Dec 17, 2019 5.080 5.080 4.995 5.040 25,492 +0.05(+0.97%)
Dec 16, 2019 5.013 5.030 4.990 4.992 1,731,195 -0.01(-0.17%)
Dec 13, 2019 5.040 5.060 5.000 5.000 211,200 +0.01(+0.15%)
Dec 12, 2019 5.000 5.000 4.960 4.992 32,025 -0.03(-0.55%)
Dec 11, 2019 5.000 5.035 4.970 5.020 22,425 +0.04(+0.80%)
Dec 10, 2019 4.980 4.999 4.973 4.980 23,851 -0.04(-0.85%)
Dec 09, 2019 5.002 5.066 5.000 5.022 55,151 +0.00(+0.00%)
Dec 06, 2019 5.025 5.030 5.003 5.022 12,700 +0.01(+0.25%)
Dec 05, 2019 5.020 5.020 5.000 5.010 16,869 -0.04(-0.69%)
Dec 04, 2019 5.070 5.070 5.024 5.045 27,517 +0.03(+0.50%)
Dec 03, 2019 5.030 5.045 5.020 5.020 30,773 +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.