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, 2018 4.730 4.730 4.730 0 -0.04(-0.84%)
Mar 28, 2018 4.740 4.840 4.730 4.770 70,648 +0.13(+2.75%)
Mar 27, 2018 4.690 4.743 4.630 4.643 18,263 -0.02(-0.38%)
Mar 26, 2018 4.628 4.670 4.610 4.660 16,100 +0.12(+2.53%)
Mar 23, 2018 4.578 4.590 4.530 4.545 22,336 -0.01(-0.22%)
Mar 22, 2018 4.550 4.590 4.530 4.555 23,225 -0.02(-0.33%)
Mar 21, 2018 4.580 4.642 4.560 4.570 27,842 +0.00(+0.00%)
Mar 20, 2018 4.600 4.610 4.570 4.570 17,792 -0.04(-0.87%)
Mar 19, 2018 4.622 4.640 4.580 4.610 15,907 +0.06(+1.32%)
Mar 16, 2018 4.560 4.614 4.550 4.550 18,401 -0.02(-0.44%)
Mar 15, 2018 4.592 4.610 4.550 4.570 28,347 -0.06(-1.30%)
Mar 14, 2018 4.638 4.638 4.590 4.630 15,804 +0.00(+0.00%)
Mar 13, 2018 4.690 4.700 4.630 4.630 49,759 -0.01(-0.22%)
Mar 12, 2018 4.650 4.668 4.610 4.640 21,434 +0.07(+1.64%)
Mar 09, 2018 4.560 4.590 4.532 4.565 52,451 +0.01(+0.11%)
Mar 08, 2018 4.530 4.560 4.500 4.560 13,578 -0.01(-0.22%)
Mar 07, 2018 4.550 4.580 4.540 4.570 18,917 +0.00(+0.00%)
Mar 06, 2018 4.567 4.610 4.530 4.570 60,101 +0.00(+0.00%)
Mar 05, 2018 4.500 4.580 4.500 4.570 50,706 +0.08(+1.90%)
Mar 02, 2018 4.460 4.500 4.440 4.485 30,030 +0.00(+0.11%)
Mar 01, 2018 4.510 4.510 4.440 4.480 17,807 -0.06(-1.32%)
Feb 28, 2018 4.580 4.580 4.530 4.540 18,629 -0.06(-1.30%)
Feb 27, 2018 4.640 4.660 4.600 4.600 34,819 -0.09(-1.92%)
Feb 26, 2018 4.620 4.690 4.620 4.690 7,297 +0.06(+1.19%)
Feb 23, 2018 4.620 4.650 4.612 4.635 15,446 +0.10(+2.32%)
Feb 22, 2018 4.520 4.570 4.500 4.530 15,179 +0.07(+1.57%)
Feb 21, 2018 4.480 4.480 4.410 4.460 44,505 -0.01(-0.34%)
Feb 20, 2018 4.480 4.500 4.450 4.475 117,574 -0.08(-1.65%)
Feb 16, 2018 4.550 4.550 4.550 0 +0.01(+0.22%)
Feb 15, 2018 4.520 4.550 4.500 4.540 27,035 -0.04(-0.87%)
Feb 14, 2018 4.520 4.600 4.510 4.580 28,246 +0.05(+1.10%)
Feb 13, 2018 4.529 4.560 4.510 4.530 56,432 +0.03(+0.72%)
Feb 12, 2018 4.460 4.520 4.440 4.497 81,641 +0.13(+2.92%)
Feb 09, 2018 4.360 4.410 4.300 4.370 21,307 +0.05(+1.16%)
Feb 08, 2018 4.348 4.411 4.320 4.320 53,277 +0.00(+0.00%)
Feb 07, 2018 4.390 4.405 4.320 98,354 -0.08(-1.93%)
Feb 06, 2018 4.292 4.500 4.292 4.405 39,601 +0.03(+0.73%)
Feb 05, 2018 4.620 4.340 4.373 28,198 -0.25(-5.35%)
Feb 02, 2018 4.620 4.660 4.610 4.620 19,005 -0.11(-2.33%)
Feb 01, 2018 4.632 4.730 4.632 4.730 17,231 +0.12(+2.60%)
Jan 31, 2018 4.590 4.670 4.540 4.610 22,592 +0.09(+1.99%)
Jan 30, 2018 4.540 4.540 4.510 4.520 16,050 -0.18(-3.83%)
Jan 29, 2018 4.620 4.700 4.600 4.700 25,904 -0.04(-0.95%)
Jan 26, 2018 4.745 4.760 4.710 4.745 17,878 -0.08(-1.56%)
Jan 25, 2018 4.838 4.850 4.800 4.820 46,128 -0.10(-2.03%)
Jan 24, 2018 4.920 5.000 4.740 4.920 21,381 +0.01(+0.20%)
Jan 23, 2018 4.882 4.940 4.882 4.910 28,752 -0.02(-0.41%)
Jan 22, 2018 4.905 4.940 4.905 4.930 32,045 -0.01(-0.20%)
Jan 19, 2018 4.950 4.960 4.900 4.940 17,470 -0.04(-0.80%)
Jan 18, 2018 4.990 5.000 4.960 4.980 22,421 -0.01(-0.30%)
Jan 17, 2018 4.990 5.020 4.970 4.995 18,701 -0.04(-0.89%)
Jan 16, 2018 5.010 5.050 4.980 5.040 42,944 +0.10(+2.02%)
Jan 12, 2018 4.940 4.940 4.940 0 +0.06(+1.23%)
Jan 11, 2018 4.895 4.930 4.880 4.880 48,257 +0.08(+1.67%)
Jan 10, 2018 4.860 4.860 4.780 4.800 41,431 -0.05(-1.03%)
Jan 09, 2018 4.840 4.850 4.800 4.850 24,588 -0.06(-1.12%)
Jan 08, 2018 4.900 4.920 4.872 4.905 71,926 -0.06(-1.31%)
Jan 05, 2018 4.920 4.970 4.900 4.970 26,964 +0.03(+0.61%)
Jan 04, 2018 4.890 4.990 4.890 4.940 52,373 +0.11(+2.28%)
Jan 03, 2018 4.800 4.840 4.790 4.830 26,341 +0.06(+1.26%)
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.