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, 2022 5.680 5.710 5.680 5.690 9,701 -0.02(-0.44%)
Jun 29, 2022 5.730 5.730 5.713 5.715 30,936 -0.08(-1.47%)
Jun 28, 2022 5.780 5.825 5.780 5.800 3,453 +0.12(+2.11%)
Jun 27, 2022 5.620 5.685 5.620 5.680 1,778 +0.04(+0.71%)
Jun 24, 2022 5.600 5.640 5.600 5.640 7,101 +0.08(+1.44%)
Jun 23, 2022 5.520 5.560 5.510 5.560 11,668 +0.04(+0.72%)
Jun 22, 2022 5.530 5.600 5.520 5.520 5,178 -0.05(-0.90%)
Jun 21, 2022 5.580 5.600 5.570 5.570 3,433 -0.06(-1.15%)
Jun 17, 2022 5.690 5.690 5.630 5.635 17,414 -0.27(-4.57%)
Jun 16, 2022 5.900 5.937 5.900 5.905 10,128 +0.14(+2.45%)
Jun 15, 2022 5.790 5.790 5.720 5.764 4,502 +0.19(+3.39%)
Jun 14, 2022 5.660 5.660 5.550 5.575 14,511 -0.08(-1.50%)
Jun 13, 2022 5.660 5.690 5.660 5.660 7,611 +0.04(+0.71%)
Jun 10, 2022 5.620 5.640 5.600 5.620 5,979 -0.29(-4.91%)
Jun 09, 2022 5.920 5.930 5.890 5.910 11,141 -0.06(-1.01%)
Jun 08, 2022 6.000 6.000 5.960 5.970 3,959 -0.13(-2.20%)
Jun 07, 2022 6.045 6.110 6.045 6.104 6,053 +0.11(+1.90%)
Jun 06, 2022 5.995 5.995 5.990 5.990 2,987 +0.03(+0.50%)
Jun 03, 2022 5.940 5.970 5.940 5.960 10,268 +0.02(+0.30%)
Jun 02, 2022 5.900 5.942 5.900 5.942 6,018 +0.04(+0.71%)
Jun 01, 2022 5.900 5.915 5.880 5.900 14,946 -0.09(-1.50%)
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%)
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.