Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Natural ADR (OP: GASNY )

5.409 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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, 2022 6.000 6.000 5.940 5.990 14,632 -0.04(-0.66%)
May 27, 2022 6.010 6.030 6.010 6.030 2,817 -0.03(-0.54%)
May 26, 2022 6.040 6.075 6.040 6.063 10,098 +0.09(+1.56%)
May 25, 2022 5.965 5.985 5.965 5.970 8,910 -0.01(-0.17%)
May 24, 2022 5.930 5.980 5.930 5.980 33,238 +0.03(+0.50%)
May 23, 2022 5.945 5.960 5.945 5.950 7,145 +0.16(+2.76%)
May 20, 2022 5.760 5.800 5.760 5.790 6,922 +0.01(+0.17%)
May 19, 2022 5.801 5.820 5.780 5.780 5,121 +0.07(+1.23%)
May 18, 2022 5.650 5.735 5.650 5.710 31,732 +0.21(+3.72%)
May 17, 2022 5.505 5.515 5.480 5.505 14,778 +0.01(+0.22%)
May 16, 2022 5.491 5.502 5.490 5.493 11,991 +0.15(+2.86%)
May 13, 2022 5.299 5.345 5.299 5.340 11,260 -0.08(-1.48%)
May 12, 2022 5.430 5.435 5.390 5.420 9,091 -0.42(-7.19%)
May 11, 2022 5.860 5.897 5.840 5.840 10,506 +0.07(+1.21%)
May 10, 2022 5.780 5.811 5.760 5.770 9,357 -0.04(-0.69%)
May 09, 2022 5.801 5.820 5.780 5.810 16,269 -0.10(-1.61%)
May 06, 2022 5.990 5.990 5.890 5.905 4,607 -0.08(-1.42%)
May 05, 2022 5.982 6.050 5.982 5.990 11,600 -0.08(-1.32%)
May 04, 2022 6.050 6.070 6.045 6.070 1,357 +0.06(+1.00%)
May 03, 2022 6.000 6.020 5.990 6.010 56,341 +0.13(+2.21%)
May 02, 2022 5.865 5.880 5.862 5.880 9,308 -0.10(-1.67%)
Apr 29, 2022 5.990 6.000 5.980 5.980 5,497 -0.18(-2.86%)
Apr 28, 2022 6.090 6.170 6.090 6.156 11,296 +0.01(+0.10%)
Apr 27, 2022 6.100 6.153 6.090 6.150 40,617 +0.05(+0.82%)
Apr 26, 2022 6.130 6.130 6.095 6.100 15,052 -0.08(-1.37%)
Apr 25, 2022 6.190 6.192 6.178 6.185 11,464 +0.05(+0.90%)
Apr 22, 2022 6.145 6.150 6.130 6.130 2,494 -0.05(-0.81%)
Apr 21, 2022 6.200 6.230 6.180 6.180 7,174 -0.08(-1.28%)
Apr 20, 2022 6.308 6.308 6.260 6.260 4,176 +0.02(+0.40%)
Apr 19, 2022 6.272 6.272 6.220 6.235 7,429 -0.04(-0.72%)
Apr 18, 2022 6.270 6.370 6.270 6.280 6,296 -0.08(-1.20%)
Apr 14, 2022 6.330 6.374 6.320 6.356 14,902 +0.04(+0.57%)
Apr 13, 2022 6.312 6.320 6.287 6.320 26,529 -0.03(-0.47%)
Apr 12, 2022 6.300 6.350 6.260 6.350 20,556 +0.01(+0.16%)
Apr 11, 2022 6.270 6.350 6.270 6.340 8,566 +0.05(+0.79%)
Apr 08, 2022 6.320 6.320 6.286 6.290 8,862 +0.10(+1.62%)
Apr 07, 2022 6.190 6.210 6.150 6.190 14,989 +0.10(+1.64%)
Apr 06, 2022 6.080 6.120 6.065 6.090 24,962 +0.11(+1.84%)
Apr 05, 2022 6.040 6.040 5.955 5.980 11,659 +0.12(+2.05%)
Apr 04, 2022 5.830 5.860 5.830 5.860 6,166 -0.05(-0.85%)
Apr 01, 2022 5.835 5.910 5.835 5.910 4,690 -0.05(-0.84%)
Mar 31, 2022 5.960 6.035 5.960 5.960 17,657 -0.05(-0.83%)
Mar 30, 2022 5.970 6.030 5.970 6.010 12,960 +0.15(+2.56%)
Mar 29, 2022 5.835 5.870 5.825 5.860 32,134 +0.00(+0.00%)
Mar 28, 2022 5.830 5.860 5.830 5.860 4,871 +0.09(+1.56%)
Mar 25, 2022 5.700 5.770 5.700 5.770 16,594 +0.18(+3.22%)
Mar 24, 2022 5.600 5.610 5.567 5.590 4,889 +0.14(+2.57%)
Mar 23, 2022 5.539 5.650 5.450 5.450 12,560 -0.16(-2.94%)
Mar 22, 2022 5.620 5.650 5.580 5.615 15,447 +0.15(+2.65%)
Mar 21, 2022 5.525 5.525 5.450 5.470 10,699 +0.07(+1.30%)
Mar 18, 2022 5.295 5.440 5.269 5.400 25,245 +0.06(+1.12%)
Mar 17, 2022 5.490 5.500 5.340 5.340 18,226 +0.00(+0.00%)
Mar 16, 2022 5.320 5.340 5.229 5.340 15,668 +0.05(+0.95%)
Mar 15, 2022 5.275 5.310 5.236 5.290 84,052 +0.08(+1.54%)
Mar 14, 2022 5.240 5.240 5.210 5.210 21,494 -0.10(-1.88%)
Mar 11, 2022 5.430 5.430 5.310 5.310 16,313 -0.15(-2.75%)
Mar 10, 2022 5.460 5.470 5.428 5.460 31,115 -0.03(-0.55%)
Mar 09, 2022 5.450 5.510 5.390 5.490 15,811 +0.28(+5.29%)
Mar 08, 2022 5.190 5.275 5.167 5.214 63,110 +0.23(+4.70%)
Mar 07, 2022 5.040 5.080 4.970 4.980 17,380 +0.03(+0.61%)
Mar 04, 2022 4.950 4.970 4.930 4.950 28,887 -0.04(-0.80%)
Mar 03, 2022 5.015 5.020 4.990 4.990 14,929 -0.10(-1.96%)
Mar 02, 2022 5.124 5.135 5.090 5.090 11,195 +0.00(+0.00%)
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.