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 (%)
Mar 31, 2016 4.026 4.090 3.990 4.020 17,100 -0.02(-0.50%)
Mar 30, 2016 4.070 4.080 3.990 4.040 17,604 +0.00(+0.00%)
Mar 29, 2016 3.950 4.090 3.950 4.040 13,825 +0.11(+2.80%)
Mar 28, 2016 3.965 4.020 3.930 3.930 12,487 -0.01(-0.25%)
Mar 24, 2016 3.940 3.940 3.940 0 +0.02(+0.51%)
Mar 23, 2016 3.960 3.960 3.886 3.920 13,762 +0.00(+0.00%)
Mar 22, 2016 3.930 3.950 3.870 3.920 30,323 +0.01(+0.36%)
Mar 21, 2016 3.882 3.930 3.880 3.906 18,237 +0.05(+1.19%)
Mar 18, 2016 3.850 3.860 3.826 3.860 15,882 +0.05(+1.31%)
Mar 17, 2016 3.800 3.820 3.790 3.810 17,044 +0.02(+0.53%)
Mar 16, 2016 3.740 3.830 3.690 3.790 15,328 +0.02(+0.53%)
Mar 15, 2016 3.720 3.770 3.720 3.770 13,627 -0.03(-0.68%)
Mar 14, 2016 3.776 3.810 3.776 3.796 26,383 +0.00(+0.03%)
Mar 11, 2016 3.790 3.820 3.770 3.795 21,946 +0.09(+2.57%)
Mar 10, 2016 3.690 3.770 3.660 3.700 24,715 +0.00(+0.00%)
Mar 09, 2016 3.590 3.710 3.590 3.700 22,718 +0.12(+3.21%)
Mar 08, 2016 3.610 3.610 3.540 3.585 126,079 +0.02(+0.70%)
Mar 07, 2016 3.580 3.650 3.550 3.560 23,626 -0.06(-1.66%)
Mar 04, 2016 3.590 3.620 3.550 3.620 29,774 +0.02(+0.56%)
Mar 03, 2016 3.520 3.600 3.520 3.600 21,736 +0.10(+2.71%)
Mar 02, 2016 3.490 3.520 3.460 3.505 27,040 +0.03(+0.86%)
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.