Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.930	4.960	4.820	4.950	11,386	+0.06(+1.23%)
May 28, 2015	4.860	4.890	4.830	4.890	12,417	+0.00(+0.00%)
May 27, 2015	4.810	4.890	4.810	4.890	12,662	+0.08(+1.66%)
May 26, 2015	4.840	4.840	4.750	4.810	11,592	-0.16(-3.22%)
May 22, 2015		4.970	4.970	4.970	0	-0.07(-1.39%)
May 21, 2015	5.020	5.050	5.020	5.040	14,312	+0.04(+0.80%)
May 20, 2015	4.940	5.030	4.940	5.000	16,260	+0.02(+0.40%)
May 19, 2015	4.960	5.000	4.960	4.980	16,275	-0.01(-0.20%)
May 18, 2015	5.000	5.030	4.970	4.990	12,866	-0.09(-1.77%)
May 15, 2015	5.000	5.080	5.000	5.080	12,317	+0.05(+0.99%)
May 14, 2015	5.020	5.050	5.010	5.030	17,186	+0.09(+1.84%)
May 13, 2015	4.950	4.960	4.930	4.939	6,668	+0.07(+1.42%)
May 12, 2015	4.850	4.900	4.850	4.870	10,749	+0.01(+0.21%)
May 11, 2015	4.840	4.860	4.840	4.860	16,557	-0.01(-0.21%)
May 08, 2015	4.810	4.870	4.790	4.870	22,805	+0.07(+1.46%)
May 07, 2015	4.750	4.820	4.750	4.800	16,250	+0.05(+1.05%)
May 06, 2015	4.730	4.790	4.730	4.750	9,384	-0.02(-0.42%)
May 05, 2015	4.830	4.830	4.750	4.770	16,567	-0.11(-2.25%)
May 04, 2015	4.880	4.880	4.860	4.880	11,950	-0.03(-0.61%)

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.