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%)
May 01, 2018 4.990 4.990 4.870 4.950 12,386 -0.02(-0.40%)
Apr 30, 2018 4.960 5.000 4.960 4.970 26,203 -0.04(-0.80%)
Apr 27, 2018 4.980 5.070 4.970 5.010 17,454 +0.02(+0.40%)
Apr 26, 2018 4.997 5.040 4.960 4.990 43,446 +0.00(+0.10%)
Apr 25, 2018 4.980 5.006 4.970 4.985 20,700 -0.01(-0.30%)
Apr 24, 2018 4.990 5.008 4.970 5.000 40,962 +0.07(+1.42%)
Apr 23, 2018 4.949 4.960 4.900 4.930 10,611 -0.08(-1.64%)
Apr 20, 2018 5.020 5.040 5.000 5.012 12,505 +0.04(+0.85%)
Apr 19, 2018 4.950 4.980 4.950 4.970 14,521 +0.02(+0.40%)
Apr 18, 2018 4.940 4.980 4.940 4.950 14,536 +0.00(+0.00%)
Apr 17, 2018 4.938 4.950 4.910 4.950 19,329 +0.00(+0.00%)
Apr 16, 2018 4.910 4.950 4.890 4.950 20,663 +0.05(+1.02%)
Apr 13, 2018 4.910 4.920 4.870 4.900 34,922 +0.04(+0.82%)
Apr 12, 2018 4.860 4.870 4.830 4.860 13,544 -0.02(-0.41%)
Apr 11, 2018 4.890 4.900 4.860 4.880 18,012 +0.05(+1.04%)
Apr 10, 2018 4.822 4.838 4.810 4.830 12,725 +0.01(+0.31%)
Apr 09, 2018 4.830 4.850 4.810 4.815 48,593 +0.03(+0.52%)
Apr 06, 2018 4.772 4.810 4.740 4.790 11,103 +0.02(+0.42%)
Apr 05, 2018 4.750 4.770 4.740 4.770 12,871 +0.01(+0.21%)
Apr 04, 2018 4.750 4.801 4.720 4.760 64,659 +0.02(+0.53%)
Apr 03, 2018 4.720 4.780 4.700 4.735 15,799 +0.06(+1.18%)
Apr 02, 2018 4.723 4.800 4.560 4.680 24,394 -0.05(-1.06%)
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%)
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.