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 (%)
May 31, 2018 4.850 4.870 4.800 4.850 22,490 -0.02(-0.41%)
May 30, 2018 4.860 4.880 4.820 4.870 39,422 +0.08(+1.67%)
May 29, 2018 4.810 4.810 4.730 4.790 11,268 -0.12(-2.44%)
May 25, 2018 4.910 4.910 4.910 0 -0.19(-3.73%)
May 24, 2018 5.090 5.117 5.070 5.100 10,648 +0.00(+0.00%)
May 23, 2018 5.090 5.170 5.090 5.100 7,930 -0.02(-0.45%)
May 22, 2018 5.160 5.210 5.120 5.123 24,062 -0.06(-1.20%)
May 21, 2018 5.220 5.220 5.160 5.185 13,107 -0.06(-1.05%)
May 18, 2018 5.200 5.260 5.190 5.240 12,499 +0.04(+0.77%)
May 17, 2018 5.190 5.210 5.160 5.200 13,905 +0.06(+1.17%)
May 16, 2018 5.120 5.150 5.110 5.140 9,254 +0.02(+0.39%)
May 15, 2018 5.132 5.160 5.110 5.120 14,759 -0.06(-1.08%)
May 14, 2018 5.162 5.190 5.150 5.176 37,247 +0.01(+0.12%)
May 11, 2018 5.160 5.180 5.130 5.170 9,107 +0.07(+1.37%)
May 10, 2018 5.050 5.100 5.030 5.100 27,289 +0.05(+0.99%)
May 09, 2018 5.013 5.050 5.013 5.050 15,330 +0.05(+1.00%)
May 08, 2018 4.990 5.027 4.990 5.000 17,901 +0.01(+0.20%)
May 07, 2018 5.010 5.020 4.980 4.990 21,812 -0.05(-0.99%)
May 04, 2018 4.980 5.040 4.960 5.040 8,343 +0.03(+0.64%)
May 03, 2018 5.012 5.012 4.990 5.008 8,482 +0.01(+0.16%)
May 02, 2018 5.030 5.079 4.970 5.000 12,064 +0.05(+1.01%)
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.