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 (%)
Jun 30, 2023 5.915 5.920 5.915 5.920 1,561 +0.10(+1.81%)
Jun 29, 2023 5.815 5.815 5.815 5.815 376 +0.01(+0.09%)
Jun 28, 2023 5.820 5.835 5.810 5.810 1,817 -0.01(-0.21%)
Jun 27, 2023 5.795 5.822 5.795 5.822 1,233 +0.12(+2.15%)
Jun 26, 2023 5.745 5.745 5.700 5.700 1,460 -0.02(-0.35%)
Jun 23, 2023 5.766 5.766 5.720 5.720 744 -0.08(-1.46%)
Jun 22, 2023 5.780 5.821 5.760 5.805 2,182 -0.00(-0.09%)
Jun 21, 2023 5.810 5.810 5.810 5.810 869 -0.02(-0.34%)
Jun 20, 2023 5.810 5.830 5.810 5.830 5,374 -0.04(-0.68%)
Jun 16, 2023 5.920 5.920 5.870 5.870 4,277 +0.08(+1.47%)
Jun 15, 2023 5.785 5.785 5.785 5.785 224 -0.55(-8.75%)
May 08, 2023 6.230 6.340 6.230 6.340 1,980 +0.10(+1.60%)
May 05, 2023 6.170 6.298 6.170 6.240 1,129 +0.04(+0.69%)
May 04, 2023 6.197 6.197 6.197 6.197 565 +0.14(+2.27%)
May 03, 2023 6.060 6.060 6.060 6.060 273 -0.10(-1.62%)
May 02, 2023 6.160 6.160 6.160 6.160 575 +0.01(+0.16%)
May 01, 2023 6.150 6.280 6.150 6.150 8,044 -0.06(-0.97%)
Apr 28, 2023 6.200 6.230 6.200 6.210 686 -0.00(-0.08%)
Apr 27, 2023 6.103 6.215 6.103 6.215 29,054 +0.08(+1.22%)
Apr 26, 2023 6.190 6.190 6.140 6.140 793 +0.02(+0.33%)
Apr 25, 2023 6.120 6.120 6.120 6.120 602 -0.13(-2.16%)
Apr 24, 2023 6.218 6.255 6.218 6.255 320 +0.06(+1.05%)
Apr 21, 2023 6.170 6.190 6.170 6.190 1,184 +0.00(+0.00%)
Apr 20, 2023 6.190 6.190 6.180 6.190 8,035 +0.10(+1.64%)
Apr 17, 2023 6.090 66 +0.01(+0.16%)
Apr 14, 2023 6.130 6.130 6.080 6.080 2,881 -0.14(-2.25%)
Apr 13, 2023 6.240 6.240 6.140 6.220 1,080 -0.02(-0.32%)
Apr 12, 2023 6.205 6.250 6.205 6.240 1,170 +0.11(+1.79%)
Apr 11, 2023 6.110 6.130 6.110 6.130 2,302 +0.08(+1.32%)
Apr 10, 2023 6.145 6.145 6.050 6.050 912 -0.18(-2.89%)
Apr 06, 2023 6.225 6.230 6.225 6.230 628 +0.06(+0.97%)
Apr 05, 2023 6.310 6.310 6.170 6.170 883 +0.11(+1.82%)
Apr 04, 2023 6.060 6.060 6.020 6.060 3,620 +0.06(+1.08%)
Apr 03, 2023 6.010 6.010 5.940 5.995 1,867 +0.03(+0.42%)
Mar 31, 2023 5.970 5.970 5.970 5.970 245 -0.07(-1.16%)
Mar 30, 2023 6.025 6.040 6.025 6.040 855 +0.06(+1.00%)
Mar 29, 2023 5.958 6.000 5.958 5.980 836 +0.20(+3.46%)
Mar 28, 2023 5.820 5.860 5.780 5.780 1,378 +0.02(+0.35%)
Mar 27, 2023 5.760 5.800 5.760 5.760 1,911 -0.03(-0.52%)
Mar 24, 2023 5.720 5.790 5.710 5.790 4,382 +0.01(+0.26%)
Mar 23, 2023 5.750 5.910 5.650 5.775 9,019 +0.01(+0.09%)
Mar 22, 2023 5.690 5.770 5.690 5.770 2,605 +0.22(+3.96%)
Mar 21, 2023 5.660 5.660 5.550 5.550 2,299 -0.12(-2.12%)
Mar 20, 2023 5.670 5.670 5.670 5.670 1,053 +0.12(+2.16%)
Mar 17, 2023 5.540 5.620 5.510 5.550 2,722 -0.12(-2.03%)
Mar 16, 2023 5.690 5.690 5.665 5.665 4,819 +0.13(+2.44%)
Mar 15, 2023 5.510 5.530 5.500 5.530 8,708 -0.17(-2.90%)
Mar 14, 2023 5.695 5.695 5.695 5.695 624 +0.15(+2.61%)
Mar 13, 2023 5.590 5.601 5.550 5.550 5,812 +0.09(+1.74%)
Mar 10, 2023 5.455 5.490 5.455 5.455 3,318 +0.01(+0.28%)
Mar 09, 2023 5.485 5.485 5.440 5.440 2,203 -0.02(-0.46%)
Mar 08, 2023 5.460 5.477 5.460 5.465 1,802 -0.00(-0.09%)
Mar 07, 2023 5.530 5.530 5.470 5.470 1,424 -0.06(-1.08%)
Mar 06, 2023 5.530 5.530 5.530 5.530 329 +0.04(+0.73%)
Mar 03, 2023 5.490 5.490 5.490 5.490 338 +0.01(+0.18%)
Mar 02, 2023 5.485 5.495 5.470 5.480 7,826 +0.00(+0.00%)
Mar 01, 2023 5.495 5.495 5.480 5.480 23,946 +0.05(+0.92%)
Feb 28, 2023 5.485 5.485 5.430 5.430 1,834 -0.09(-1.63%)
Feb 27, 2023 5.520 5.520 5.520 5.520 5,026 +0.06(+1.10%)
Feb 24, 2023 5.460 5.460 5.460 5.460 395 -0.01(-0.18%)
Feb 23, 2023 5.480 5.485 5.470 5.470 1,218 -0.01(-0.18%)
Feb 22, 2023 5.485 5.510 5.480 5.480 1,146 +0.00(+0.00%)
Feb 21, 2023 5.450 5.480 5.450 5.480 1,332 -0.20(-3.52%)
Feb 17, 2023 5.680 5.680 5.680 5.680 2,027 +0.12(+2.16%)
Feb 16, 2023 5.560 5.560 5.560 5.560 323 +0.02(+0.36%)
Feb 15, 2023 5.540 5.555 5.540 5.540 562 -0.06(-1.03%)
Feb 14, 2023 5.593 5.600 5.593 5.598 4,605 +0.01(+0.13%)
Feb 13, 2023 5.565 5.590 5.565 5.590 3,348 +0.08(+1.54%)
Feb 10, 2023 5.505 5.505 5.505 5.505 502 -0.05(-0.99%)
Feb 09, 2023 5.565 5.590 5.560 5.560 3,543 +0.02(+0.36%)
Feb 08, 2023 5.540 5.540 5.540 5.540 392 +0.01(+0.18%)
Feb 07, 2023 5.510 5.540 5.508 5.530 2,483 +0.03(+0.45%)
Feb 06, 2023 5.510 5.520 5.500 5.505 7,000 -0.02(-0.31%)
Feb 03, 2023 5.530 5.530 5.520 5.522 820 -0.13(-2.27%)
Feb 02, 2023 5.685 5.685 5.650 5.650 1,759 +0.00(+0.00%)
Feb 01, 2023 5.620 5.650 5.620 5.650 6,836 +0.06(+1.07%)
Jan 31, 2023 5.600 5.600 5.590 5.590 1,157 +0.04(+0.72%)
Jan 30, 2023 5.560 5.565 5.550 5.550 1,573 -0.07(-1.25%)
Jan 27, 2023 5.620 5.620 5.620 5.620 2,114 +0.00(+0.00%)
Jan 26, 2023 5.620 5.640 5.620 5.620 667 -0.02(-0.44%)
Jan 25, 2023 5.645 5.645 5.645 5.645 332 +0.05(+0.98%)
Jan 24, 2023 5.570 5.610 5.570 5.590 8,775 -0.01(-0.18%)
Jan 23, 2023 5.620 5.620 5.600 5.600 4,709 +0.00(+0.09%)
Jan 20, 2023 5.575 5.595 5.575 5.595 6,258 +0.02(+0.32%)
Jan 19, 2023 5.550 5.577 5.550 5.577 7,617 +0.05(+0.85%)
Jan 18, 2023 5.550 5.550 5.530 5.530 2,099 -0.00(-0.09%)
Jan 17, 2023 5.550 5.550 5.535 5.535 471 -0.01(-0.27%)
Jan 13, 2023 5.575 5.575 5.550 5.550 375 -0.04(-0.72%)
Jan 12, 2023 5.590 5.600 5.590 5.590 7,696 +0.04(+0.72%)
Jan 11, 2023 5.552 5.552 5.550 5.550 2,171 +0.10(+1.83%)
Jan 10, 2023 5.410 5.450 5.390 5.450 7,140 +0.18(+3.42%)
Jan 09, 2023 5.310 5.310 5.270 5.270 6,704 +0.03(+0.57%)
Jan 06, 2023 5.200 5.240 5.200 5.240 716 +0.17(+3.35%)
Jan 05, 2023 5.080 5.090 5.050 5.070 4,918 -0.12(-2.31%)
Jan 04, 2023 5.150 5.190 5.150 5.190 68,078 +0.10(+1.96%)
Jan 03, 2023 5.070 5.110 5.070 5.090 7,724 -0.03(-0.59%)
Dec 30, 2022 5.130 5.150 5.120 5.120 2,098 -0.13(-2.57%)
Dec 29, 2022 5.260 5.270 5.247 5.255 8,614 +0.08(+1.45%)
Dec 28, 2022 5.250 5.250 5.180 5.180 6,698 -0.07(-1.33%)
Dec 27, 2022 5.250 5.250 5.250 5.250 1,552 -0.01(-0.19%)
Dec 23, 2022 5.250 5.270 5.250 5.260 4,148 +0.04(+0.77%)
Dec 22, 2022 5.250 5.270 5.220 5.220 99,081 -0.09(-1.69%)
Dec 21, 2022 5.355 5.360 5.310 5.310 10,357 +0.01(+0.19%)
Dec 20, 2022 5.300 5.310 5.250 5.300 17,305 -0.06(-1.12%)
Dec 19, 2022 5.360 5.360 5.345 5.360 10,141 +0.07(+1.32%)
Dec 16, 2022 5.300 5.300 5.280 5.290 2,324 -0.28(-5.03%)
Dec 15, 2022 5.630 5.630 5.556 5.570 3,082 -0.13(-2.28%)
Dec 14, 2022 5.700 5.700 5.670 5.700 6,082 +0.11(+1.97%)
Dec 13, 2022 5.660 5.680 5.550 5.590 11,161 -0.02(-0.36%)
Dec 12, 2022 5.626 5.626 5.600 5.610 6,786 +0.06(+1.08%)
Dec 09, 2022 5.580 5.580 5.550 5.550 1,319 +0.06(+1.09%)
Dec 08, 2022 5.470 5.490 5.470 5.490 5,705 -0.05(-0.90%)
Dec 07, 2022 5.540 5.540 5.520 5.540 1,318 +0.03(+0.45%)
Dec 06, 2022 5.580 5.580 5.510 5.515 3,861 -0.07(-1.16%)
Dec 05, 2022 5.600 5.600 5.560 5.580 6,428 -0.01(-0.18%)
Dec 02, 2022 5.566 5.590 5.530 5.590 4,839 +0.00(+0.00%)
Dec 01, 2022 5.620 5.620 5.530 5.590 17,467 +0.02(+0.36%)
Nov 30, 2022 5.435 5.570 5.435 5.570 24,631 +0.19(+3.53%)
Nov 29, 2022 5.420 5.420 5.370 5.380 3,716 -0.08(-1.47%)
Nov 28, 2022 5.540 5.540 5.430 5.460 6,965 -0.17(-3.02%)
Nov 25, 2022 5.640 5.640 5.630 5.630 2,694 +0.03(+0.54%)
Nov 23, 2022 5.540 5.600 5.540 5.600 8,442 +0.03(+0.54%)
Nov 22, 2022 5.530 5.570 5.530 5.570 26,376 +0.11(+1.92%)
Nov 21, 2022 5.480 5.480 5.465 5.465 2,134 -0.00(-0.09%)
Nov 18, 2022 5.493 5.495 5.465 5.470 8,949 -0.07(-1.26%)
Nov 17, 2022 5.520 5.590 5.500 5.540 12,177 -0.21(-3.65%)
Nov 16, 2022 5.550 5.750 5.550 5.750 4,836 +0.22(+3.98%)
Nov 15, 2022 5.580 5.600 5.520 5.530 58,023 +0.04(+0.73%)
Nov 14, 2022 5.485 5.490 5.430 5.490 7,023 +0.12(+2.14%)
Nov 11, 2022 5.270 5.390 5.270 5.375 9,697 +0.10(+1.90%)
Nov 10, 2022 5.310 5.310 5.231 5.275 12,806 +0.18(+3.43%)
Nov 09, 2022 5.130 5.130 5.100 5.100 2,885 +0.07(+1.49%)
Nov 08, 2022 5.040 5.146 5.020 5.025 30,269 +0.06(+1.11%)
Nov 07, 2022 4.940 4.990 4.940 4.970 14,680 -0.03(-0.60%)
Nov 04, 2022 5.000 5.010 4.960 5.000 2,248 +0.14(+2.88%)
Nov 03, 2022 4.890 4.890 4.860 4.860 3,008 -0.10(-2.02%)
Nov 02, 2022 5.040 5.040 4.960 4.960 2,178 -0.08(-1.59%)
Nov 01, 2022 5.030 5.055 5.025 5.040 6,020 -0.02(-0.40%)
Oct 31, 2022 5.090 5.090 5.060 5.060 3,726 -0.07(-1.36%)
Oct 28, 2022 5.085 5.130 5.085 5.130 14,265 +0.06(+1.18%)
Oct 27, 2022 5.050 5.110 5.015 5.070 14,706 +0.05(+0.98%)
Oct 26, 2022 4.965 5.035 4.965 5.021 4,354 +0.14(+2.89%)
Oct 25, 2022 4.840 4.900 4.840 4.880 49,738 +0.13(+2.74%)
Oct 24, 2022 4.760 4.790 4.740 4.750 14,268 +0.11(+2.37%)
Oct 21, 2022 4.620 4.640 4.600 4.640 8,642 -0.01(-0.22%)
Oct 20, 2022 4.710 4.730 4.650 4.650 6,615 +0.02(+0.43%)
Oct 19, 2022 4.600 4.640 4.600 4.630 20,833 -0.06(-1.28%)
Oct 18, 2022 4.710 4.720 4.650 4.690 83,204 +0.04(+0.86%)
Oct 17, 2022 4.560 4.650 4.560 4.650 16,953 +0.14(+3.10%)
Oct 14, 2022 4.500 4.520 4.480 4.510 64,917 +0.20(+4.64%)
Oct 13, 2022 4.290 4.370 4.290 4.310 55,019 +0.06(+1.41%)
Oct 12, 2022 4.290 4.300 4.240 4.250 14,483 -0.11(-2.61%)
Oct 11, 2022 4.430 4.430 4.350 4.364 77,588 -0.13(-2.81%)
Oct 10, 2022 4.510 4.520 4.480 4.490 9,269 -0.06(-1.32%)
Oct 07, 2022 4.583 4.595 4.550 4.550 11,595 -0.07(-1.52%)
Oct 06, 2022 4.650 4.660 4.620 4.620 6,548 -0.10(-2.12%)
Oct 05, 2022 4.700 4.730 4.700 4.720 17,580 -0.13(-2.68%)
Oct 04, 2022 4.780 4.850 4.780 4.850 109,789 +0.15(+3.30%)
Oct 03, 2022 4.710 4.710 4.670 4.695 21,348 +0.14(+2.96%)
Sep 30, 2022 4.596 4.623 4.560 4.560 5,948 -0.03(-0.65%)
Sep 29, 2022 4.600 4.630 4.580 4.590 32,048 -0.17(-3.57%)
Sep 28, 2022 4.740 4.800 4.730 4.760 29,607 +0.06(+1.28%)
Sep 27, 2022 4.760 4.770 4.679 4.700 85,205 -0.08(-1.67%)
Sep 26, 2022 4.800 4.840 4.760 4.780 18,067 -0.07(-1.44%)
Sep 23, 2022 4.862 4.925 4.840 4.850 7,297 -0.21(-4.15%)
Sep 22, 2022 5.040 5.060 5.040 5.060 21,497 -0.01(-0.20%)
Sep 21, 2022 5.120 5.130 5.067 5.070 8,607 -0.05(-0.98%)
Sep 20, 2022 5.150 5.154 5.110 5.120 17,809 -0.12(-2.20%)
Sep 19, 2022 5.190 5.247 5.190 5.235 28,305 +0.18(+3.46%)
Sep 16, 2022 5.120 5.120 5.056 5.060 9,953 -0.16(-3.07%)
Sep 15, 2022 5.230 5.250 5.220 5.220 3,213 +0.06(+1.11%)
Sep 14, 2022 5.220 5.220 5.150 5.162 2,580 -0.10(-1.85%)
Sep 13, 2022 5.300 5.330 5.260 5.260 9,440 -0.18(-3.31%)
Sep 12, 2022 5.485 5.490 5.440 5.440 32,378 -0.04(-0.73%)
Sep 09, 2022 5.480 5.480 5.478 5.480 7,010 +0.10(+1.86%)
Sep 08, 2022 5.400 5.400 5.380 5.380 3,080 -0.09(-1.68%)
Sep 07, 2022 5.430 5.472 5.420 5.472 15,494 +0.10(+1.95%)
Sep 06, 2022 5.367 5.367 5.367 5.367 230 -0.05(-0.88%)
Sep 02, 2022 5.460 5.510 5.415 5.415 35,836 -0.03(-0.50%)
Sep 01, 2022 5.435 5.445 5.435 5.442 4,473 +0.00(+0.04%)
Aug 31, 2022 5.505 5.510 5.440 5.440 5,842 -0.14(-2.51%)
Aug 30, 2022 5.610 5.610 5.580 5.580 3,119 -0.16(-2.79%)
Aug 29, 2022 5.703 5.750 5.703 5.740 1,363 -0.08(-1.37%)
Aug 26, 2022 5.930 5.930 5.820 5.820 2,535 -0.06(-1.02%)
Aug 25, 2022 5.880 5.880 5.840 5.880 1,426 +0.04(+0.68%)
Aug 24, 2022 5.787 5.870 5.787 5.840 8,782 -0.04(-0.68%)
Aug 23, 2022 5.850 5.880 5.830 5.880 6,168 +0.04(+0.77%)
Aug 22, 2022 5.820 5.840 5.800 5.835 3,750 +0.05(+0.86%)
Aug 19, 2022 5.790 5.790 5.785 5.785 506 -0.05(-0.86%)
Aug 18, 2022 5.880 5.880 5.810 5.835 11,277 -0.04(-0.60%)
Aug 17, 2022 5.870 5.885 5.870 5.870 2,125 -0.01(-0.17%)
Aug 16, 2022 5.855 5.893 5.855 5.880 2,779 +0.08(+1.38%)
Aug 15, 2022 5.850 5.850 5.800 5.800 8,700 +0.13(+2.29%)
Aug 12, 2022 5.685 5.685 5.640 5.670 1,890 -0.01(-0.18%)
Aug 11, 2022 5.660 5.680 5.660 5.680 18,192 -0.02(-0.35%)
Aug 10, 2022 5.720 5.725 5.685 5.700 3,884 +0.04(+0.71%)
Aug 09, 2022 5.665 5.680 5.660 5.660 7,852 +0.12(+2.07%)
Aug 08, 2022 5.510 5.550 5.510 5.545 5,711 +0.14(+2.59%)
Aug 05, 2022 5.373 5.410 5.350 5.405 5,715 -0.17(-3.14%)
Aug 04, 2022 5.580 5.590 5.575 5.580 5,169 -0.04(-0.71%)
Aug 03, 2022 5.630 5.640 5.600 5.620 15,581 -0.06(-1.06%)
Aug 02, 2022 5.713 5.713 5.670 5.680 26,140 -0.04(-0.70%)
Aug 01, 2022 5.725 5.736 5.700 5.720 3,724 -0.08(-1.32%)
Jul 29, 2022 5.796 5.796 5.796 5.796 412 +0.11(+1.87%)
Jul 28, 2022 5.640 5.695 5.640 5.690 1,566 -0.03(-0.52%)
Jul 27, 2022 5.700 5.720 5.650 5.720 635 -0.07(-1.21%)
Jul 26, 2022 5.825 5.825 5.740 5.790 53,144 -0.03(-0.52%)
Jul 25, 2022 5.820 5.820 5.820 5.820 744 +0.13(+2.28%)
Jul 22, 2022 5.700 5.720 5.680 5.690 11,390 +0.10(+1.83%)
Jul 21, 2022 5.570 5.588 5.560 5.588 2,819 -0.05(-0.92%)
Jul 20, 2022 5.680 5.690 5.630 5.640 4,795 -0.17(-2.93%)
Jul 19, 2022 5.840 5.840 5.800 5.810 3,198 +0.12(+2.11%)
Jul 18, 2022 5.710 5.710 5.680 5.690 3,818 +0.06(+1.10%)
Jul 15, 2022 5.650 5.650 5.580 5.628 2,589 +0.10(+1.77%)
Jul 14, 2022 5.500 5.530 5.497 5.530 912 -0.10(-1.78%)
Jul 13, 2022 5.672 5.672 5.630 5.630 13,072 +0.05(+0.99%)
Jul 12, 2022 5.530 5.605 5.530 5.575 2,934 -0.05(-0.98%)
Jul 11, 2022 5.616 5.665 5.616 5.630 7,495 -0.02(-0.35%)
Jul 08, 2022 5.679 5.679 5.610 5.650 5,003 +0.03(+0.53%)
Jul 07, 2022 5.620 5.620 5.610 5.620 3,547 +0.05(+0.90%)
Jul 06, 2022 5.600 5.600 5.530 5.570 16,829 +0.03(+0.54%)
Jul 05, 2022 5.555 5.555 5.510 5.540 17,339 -0.22(-3.82%)
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.