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 (%)
Apr 15, 2014 5.490 5.490 5.490 0 +0.00(+0.00%)
Apr 10, 2014 5.490 5.490 5.490 5.490 172 -0.17(-3.00%)
Apr 07, 2014 5.660 5.660 5.660 0 +0.13(+2.35%)
Apr 02, 2014 5.530 5.530 5.530 0 -0.16(-2.81%)
Apr 01, 2014 5.670 5.690 5.670 5.690 7,200 +0.03(+0.53%)
Mar 31, 2014 5.640 5.660 5.640 5.660 2,493 +0.00(+0.00%)
Mar 28, 2014 5.670 5.670 5.660 5.660 0 +0.11(+1.98%)
Mar 26, 2014 5.550 5.550 5.550 0 +0.26(+4.91%)
Mar 14, 2014 5.290 5.290 5.290 0 -0.08(-1.49%)
Mar 12, 2014 5.370 5.370 5.370 0 -0.05(-0.92%)
Mar 11, 2014 5.420 5.420 5.420 5.420 200 +0.04(+0.74%)
Mar 10, 2014 5.380 5.380 5.380 5.380 1,700 +0.11(+2.09%)
Mar 07, 2014 5.270 5.270 5.270 5.270 0 +0.18(+3.54%)
Mar 03, 2014 5.090 5.090 5.090 0 -0.08(-1.55%)
Feb 28, 2014 5.170 5.170 5.170 5.170 0 +0.03(+0.58%)
Feb 25, 2014 5.140 5.140 5.140 0 -0.03(-0.58%)
Feb 21, 2014 5.170 5.170 5.170 0 +0.12(+2.38%)
Feb 20, 2014 5.050 5.050 5.050 5.050 2,000 -0.02(-0.39%)
Feb 13, 2014 5.070 5.070 5.070 0 +0.02(+0.40%)
Feb 11, 2014 5.050 5.050 5.050 5.050 0 +0.15(+3.06%)
Feb 07, 2014 4.900 4.900 4.900 0 +0.04(+0.82%)
Feb 03, 2014 4.860 4.860 4.860 0 -0.10(-2.02%)
Jan 27, 2014 4.960 4.960 4.960 4.960 0 -0.11(-2.17%)
Jan 14, 2014 5.070 5.070 5.070 0 +0.06(+1.20%)
Jan 13, 2014 4.945 5.010 4.945 5.010 2,010 -0.03(-0.60%)
Jan 08, 2014 5.040 5.040 5.040 5.040 0 -0.01(-0.20%)
Dec 30, 2013 5.050 5.050 5.050 0 +0.04(+0.80%)
Dec 19, 2013 5.010 5.010 5.010 0 -0.00(-0.10%)
Dec 18, 2013 5.000 5.015 5.000 5.015 2,100 +0.21(+4.48%)
Dec 06, 2013 4.800 4.800 4.800 0 -0.13(-2.64%)
Nov 15, 2013 4.930 4.930 4.930 0 +0.12(+2.49%)
Nov 13, 2013 4.810 4.810 4.810 0 +0.20(+4.34%)
Nov 01, 2013 4.610 4.610 4.610 0 +0.01(+0.22%)
Oct 31, 2013 4.700 4.700 4.600 4.600 11,913 -0.26(-5.35%)
Oct 29, 2013 4.860 4.860 4.860 0 +0.06(+1.25%)
Oct 17, 2013 4.800 4.800 4.800 0 +0.40(+8.98%)
Oct 09, 2013 4.404 4.404 4.404 0 +0.12(+2.91%)
Oct 07, 2013 4.280 4.280 4.280 0 +0.04(+0.94%)
Oct 03, 2013 4.240 4.240 4.240 4.240 0 -0.09(-2.08%)
Oct 02, 2013 4.200 4.330 4.200 4.330 1,300 +0.36(+9.07%)
Sep 16, 2013 3.970 3.970 3.970 0 +0.02(+0.51%)
Sep 13, 2013 3.950 3.950 3.950 3.950 0 -0.04(-1.00%)
Sep 09, 2013 3.990 3.990 3.990 0 -0.12(-2.92%)
Aug 16, 2013 4.110 4.110 4.110 0 +0.00(+0.00%)
Aug 01, 2013 4.110 4.110 4.110 0 +0.14(+3.53%)
Jul 24, 2013 3.970 3.970 3.970 0 +0.24(+6.43%)
Jul 17, 2013 3.730 3.730 3.730 3.730 0 -0.06(-1.58%)
Jul 12, 2013 3.790 3.790 3.790 3.790 0 -0.33(-8.01%)
Jun 11, 2013 4.120 4.120 4.120 0 -0.03(-0.77%)
May 24, 2013 4.152 4.152 4.152 0 -0.13(-2.99%)
May 16, 2013 4.280 4.280 4.280 0 -0.03(-0.70%)
May 15, 2013 4.300 4.310 4.300 4.310 15,625 +0.15(+3.61%)
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.