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 29, 2019 5.590 5.610 5.540 5.550 12,200 -0.03(-0.54%)
Mar 28, 2019 5.590 5.595 5.543 5.580 12,194 -0.01(-0.18%)
Mar 27, 2019 5.550 5.610 5.530 5.590 11,445 +0.02(+0.36%)
Mar 26, 2019 5.582 5.590 5.550 5.570 26,386 +0.01(+0.18%)
Mar 25, 2019 5.561 5.567 5.510 5.560 9,750 +0.04(+0.82%)
Mar 22, 2019 5.532 5.540 5.478 5.515 24,800 -0.07(-1.16%)
Mar 21, 2019 5.590 5.600 5.530 5.580 7,728 +0.01(+0.18%)
Mar 20, 2019 5.522 5.590 5.480 5.570 29,374 +0.07(+1.27%)
Mar 19, 2019 5.500 5.530 5.481 5.500 14,325 +0.04(+0.64%)
Mar 18, 2019 5.400 5.480 5.400 5.465 16,661 -0.05(-0.91%)
Mar 15, 2019 5.562 5.562 5.490 5.515 12,800 +0.04(+0.73%)
Mar 14, 2019 5.440 5.500 5.440 5.475 7,632 -0.04(-0.64%)
Mar 13, 2019 5.510 5.550 5.470 5.510 53,552 +0.01(+0.18%)
Mar 12, 2019 5.428 5.530 5.428 5.500 20,407 +0.07(+1.29%)
Mar 11, 2019 5.410 5.440 5.400 5.430 36,481 -0.02(-0.37%)
Mar 08, 2019 5.420 5.490 5.390 5.450 26,900 +0.03(+0.46%)
Mar 07, 2019 5.450 5.470 5.420 5.425 16,847 +0.06(+1.21%)
Mar 06, 2019 5.372 5.372 5.340 5.360 43,152 +0.04(+0.66%)
Mar 05, 2019 5.330 5.350 5.310 5.325 23,840 +0.00(+0.09%)
Mar 04, 2019 5.320 5.322 5.290 5.320 16,370 -0.04(-0.75%)
Mar 01, 2019 5.370 5.380 5.330 5.360 12,900 -0.02(-0.37%)
Feb 28, 2019 5.380 5.410 5.370 5.380 30,613 +0.02(+0.37%)
Feb 27, 2019 5.360 5.380 5.320 5.360 51,841 -0.02(-0.37%)
Feb 26, 2019 5.370 5.400 5.360 5.380 337,501 +0.01(+0.28%)
Feb 25, 2019 5.350 5.385 5.350 5.365 25,715 -0.01(-0.19%)
Feb 22, 2019 5.355 5.390 5.350 5.375 178,500 +0.04(+0.66%)
Feb 21, 2019 5.310 5.360 5.310 5.340 42,748 -0.01(-0.19%)
Feb 20, 2019 5.340 5.380 5.320 5.350 27,986 +0.01(+0.19%)
Feb 19, 2019 5.315 5.380 5.300 5.340 50,284 +0.07(+1.33%)
Feb 15, 2019 5.270 5.290 5.250 5.270 17,700 -0.02(-0.38%)
Feb 14, 2019 5.303 5.330 5.280 5.290 700,752 -0.00(-0.09%)
Feb 13, 2019 5.300 5.320 5.280 5.295 21,798 -0.15(-2.67%)
Feb 12, 2019 5.420 5.450 5.410 5.440 22,742 +0.08(+1.40%)
Feb 11, 2019 5.340 5.380 5.320 5.365 28,594 -0.00(-0.09%)
Feb 08, 2019 5.375 5.400 5.350 5.370 15,600 -0.04(-0.65%)
Feb 07, 2019 5.430 5.430 5.380 5.405 13,517 -0.08(-1.46%)
Feb 06, 2019 5.500 5.510 5.460 5.485 17,278 -0.02(-0.36%)
Feb 05, 2019 5.470 5.520 5.470 5.505 18,242 +0.01(+0.27%)
Feb 04, 2019 5.450 5.510 5.447 5.490 11,649 -0.01(-0.18%)
Feb 01, 2019 5.480 5.520 5.480 5.500 19,700 -0.04(-0.72%)
Jan 31, 2019 5.522 5.550 5.495 5.540 33,666 +0.06(+1.09%)
Jan 30, 2019 5.440 5.510 5.415 5.480 24,903 +0.12(+2.24%)
Jan 29, 2019 5.353 5.379 5.350 5.360 33,295 +0.07(+1.32%)
Jan 28, 2019 5.310 5.320 5.280 5.290 26,779 -0.01(-0.19%)
Jan 25, 2019 5.310 5.325 5.290 5.300 15,900 -0.06(-1.03%)
Jan 24, 2019 5.350 5.370 5.340 5.355 22,798 +0.04(+0.75%)
Jan 23, 2019 5.295 5.350 5.290 5.315 37,580 +0.06(+1.14%)
Jan 22, 2019 5.270 5.290 5.240 5.255 35,685 -0.04(-0.66%)
Jan 18, 2019 5.272 5.330 5.250 5.290 38,400 +0.04(+0.67%)
Jan 17, 2019 5.220 5.280 5.220 5.255 48,281 +0.05(+0.96%)
Jan 16, 2019 5.200 5.230 5.170 5.205 65,797 -0.01(-0.29%)
Jan 15, 2019 5.210 5.245 5.190 5.220 41,114 +0.06(+1.16%)
Jan 14, 2019 5.170 5.170 5.150 5.160 37,890 +0.00(+0.10%)
Jan 11, 2019 5.180 5.190 5.140 5.155 18,400 -0.07(-1.34%)
Jan 10, 2019 5.180 5.250 5.180 5.225 41,385 +0.05(+1.06%)
Jan 09, 2019 5.160 5.170 5.130 5.170 29,924 +0.01(+0.29%)
Jan 08, 2019 5.130 5.170 5.110 5.155 62,984 +0.02(+0.39%)
Jan 07, 2019 5.110 5.160 5.100 5.135 30,295 +0.04(+0.79%)
Jan 04, 2019 5.071 5.140 5.060 5.095 29,600 +0.04(+0.69%)
Jan 03, 2019 5.050 5.080 5.040 5.060 25,552 -0.01(-0.20%)
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.