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

Gas Natural ADR (OP: GASNY )

4.430 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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, 2015 4.450 4.530 4.403 4.410 17,211 -0.08(-1.78%)
Jun 29, 2015 4.630 4.660 4.450 4.490 10,655 -0.11(-2.39%)
Jun 26, 2015 4.650 4.650 4.580 4.600 11,976 -0.11(-2.34%)
Jun 25, 2015 4.760 4.760 4.690 4.710 21,816 -0.02(-0.42%)
Jun 24, 2015 4.820 4.820 4.720 4.730 9,175 -0.07(-1.46%)
Jun 23, 2015 4.850 4.850 4.770 4.800 7,667 -0.08(-1.64%)
Jun 22, 2015 4.930 4.950 4.880 4.880 5,849 +0.08(+1.67%)
Jun 19, 2015 4.740 4.830 4.740 4.800 22,339 -0.08(-1.64%)
Jun 18, 2015 4.810 4.950 4.770 4.880 12,752 +0.15(+3.17%)
Jun 17, 2015 4.700 4.810 4.670 4.730 13,645 -0.05(-1.05%)
Jun 16, 2015 4.740 4.780 4.700 4.780 8,382 +0.02(+0.42%)
Jun 15, 2015 4.730 4.760 4.730 4.760 10,539 -0.04(-0.83%)
Jun 12, 2015 4.780 4.830 4.770 4.800 14,066 -0.12(-2.44%)
Jun 11, 2015 4.880 4.920 4.860 4.920 10,489 -0.03(-0.61%)
Jun 10, 2015 4.900 4.950 4.880 4.950 9,359 +0.12(+2.48%)
Jun 09, 2015 4.810 4.840 4.790 4.830 23,216 +0.03(+0.63%)
Jun 08, 2015 4.770 4.830 4.750 4.800 12,889 +0.05(+1.05%)
Jun 05, 2015 4.770 4.780 4.750 4.750 14,516 -0.03(-0.63%)
Jun 04, 2015 4.890 4.970 4.780 4.780 12,620 -0.19(-3.82%)
Jun 03, 2015 4.930 4.980 4.930 4.970 12,745 +0.08(+1.64%)
Jun 02, 2015 4.900 4.960 4.890 4.890 31,637 +0.00(+0.00%)
Jun 01, 2015 4.860 4.890 4.800 4.890 6,712 -0.06(-1.21%)
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%)
May 01, 2015 4.900 4.920 4.860 4.910 11,996 +0.05(+1.03%)
Apr 30, 2015 4.880 4.890 4.820 4.860 21,403 -0.02(-0.41%)
Apr 29, 2015 4.880 4.910 4.850 4.880 17,197 -0.01(-0.20%)
Apr 28, 2015 4.880 4.910 4.870 4.890 16,378 +0.08(+1.66%)
Apr 27, 2015 4.800 4.830 4.780 4.810 11,327 +0.02(+0.42%)
Apr 24, 2015 4.725 4.800 4.720 4.790 14,671 +0.14(+2.92%)
Apr 23, 2015 4.660 4.690 4.640 4.654 8,941 +0.02(+0.52%)
Apr 22, 2015 4.610 4.640 4.580 4.630 18,474 -0.01(-0.22%)
Apr 21, 2015 4.610 4.640 4.610 4.640 24,619 +0.00(+0.00%)
Apr 20, 2015 4.606 4.660 4.600 4.640 14,580 -0.02(-0.43%)
Apr 17, 2015 4.670 4.700 4.650 4.660 15,604 -0.07(-1.48%)
Apr 16, 2015 4.730 4.740 4.680 4.730 15,366 +0.00(+0.00%)
Apr 15, 2015 4.700 4.790 4.670 4.730 13,458 +0.00(+0.00%)
Apr 14, 2015 4.680 4.750 4.680 4.730 8,708 +0.03(+0.64%)
Apr 13, 2015 4.730 4.730 4.700 4.700 15,091 +0.01(+0.21%)
Apr 10, 2015 4.640 4.690 4.630 4.690 15,929 -0.03(-0.64%)
Apr 09, 2015 4.730 4.730 4.680 4.720 16,495 +0.04(+0.85%)
Apr 08, 2015 4.730 4.730 4.670 4.680 15,576 +0.03(+0.65%)
Apr 07, 2015 4.700 4.700 4.650 4.650 13,254 +0.02(+0.43%)
Apr 06, 2015 4.730 4.760 4.630 4.630 15,717 +0.03(+0.65%)
Apr 02, 2015 4.600 4.600 4.600 0 +0.05(+1.10%)
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.