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

Gas Natural ADR (OP: GASNY )

4.430 -0.600 (-11.93%)
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 29, 2018 5.214 5.320 5.170 5.170 25,508 +0.02(+0.39%)
Jun 28, 2018 5.166 5.220 5.080 5.150 28,325 +0.12(+2.39%)
Jun 27, 2018 5.080 5.110 5.030 5.030 16,978 -0.03(-0.59%)
Jun 26, 2018 5.040 5.160 5.040 5.060 78,507 +0.04(+0.80%)
Jun 25, 2018 5.060 5.060 4.970 5.020 34,682 +0.02(+0.40%)
Jun 22, 2018 4.960 5.020 4.950 5.000 11,052 +0.04(+0.81%)
Jun 21, 2018 4.967 4.970 4.910 4.960 18,122 -0.01(-0.20%)
Jun 20, 2018 5.040 5.040 4.970 4.970 38,501 +0.02(+0.40%)
Jun 19, 2018 4.960 4.980 4.930 4.950 56,729 -0.03(-0.60%)
Jun 18, 2018 4.977 5.020 4.956 4.980 20,382 -0.05(-0.99%)
Jun 15, 2018 5.040 5.010 5.030 11,592 +0.01(+0.20%)
Jun 14, 2018 4.980 5.040 4.980 5.020 22,642 +0.06(+1.21%)
Jun 13, 2018 4.970 4.990 4.940 4.960 18,853 +0.04(+0.81%)
Jun 12, 2018 4.970 5.020 4.920 4.920 39,122 +0.01(+0.20%)
Jun 11, 2018 4.930 4.950 4.910 4.910 30,620 +0.01(+0.20%)
Jun 08, 2018 4.912 4.920 4.880 4.900 20,879 -0.13(-2.58%)
Jun 07, 2018 4.970 5.071 4.970 5.030 108,404 +0.07(+1.41%)
Jun 06, 2018 4.980 4.980 4.930 4.960 15,363 +0.04(+0.92%)
Jun 05, 2018 4.969 4.969 4.905 4.915 35,687 -0.05(-1.01%)
Jun 04, 2018 5.000 5.000 4.950 4.965 41,588 +0.14(+3.01%)
Jun 01, 2018 4.850 4.890 4.820 4.820 9,652 -0.03(-0.62%)
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%)
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.