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 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 +0.09(+1.67%)
Jun 14, 2023 5.695 5.695 5.690 5.690 513 +0.04(+0.71%)
Jun 13, 2023 5.695 5.695 5.650 5.650 5,572 -0.04(-0.79%)
Jun 12, 2023 5.680 5.705 5.680 5.695 5,591 +0.00(+0.00%)
Jun 09, 2023 5.695 5.700 5.695 5.695 1,725 +0.00(+0.00%)
Jun 08, 2023 5.700 5.700 5.660 5.695 7,125 +0.03(+0.44%)
Jun 07, 2023 5.760 5.760 5.670 5.670 2,007 -0.09(-1.56%)
Jun 06, 2023 5.730 5.760 5.730 5.760 1,296 +0.05(+0.81%)
Jun 05, 2023 5.730 5.730 5.714 5.714 2,020 -0.02(-0.28%)
Jun 02, 2023 5.650 5.730 5.650 5.730 601 +0.07(+1.24%)
Jun 01, 2023 5.620 5.690 5.580 5.660 1,531 +0.05(+0.89%)
May 31, 2023 5.540 5.610 5.520 5.610 5,786 -0.04(-0.71%)
May 30, 2023 5.655 5.655 5.650 5.650 748 +0.12(+2.17%)
May 25, 2023 5.530 190 -0.12(-2.04%)
May 24, 2023 5.645 5.645 5.645 5.645 286 -0.00(-0.08%)
May 23, 2023 5.675 5.675 5.650 5.650 1,453 -0.15(-2.59%)
May 22, 2023 5.779 5.800 5.779 5.800 693 +0.08(+1.31%)
May 19, 2023 5.710 5.725 5.710 5.725 5,029 -0.08(-1.29%)
May 18, 2023 5.930 5.930 5.800 5.800 2,233 -0.13(-2.19%)
May 17, 2023 5.960 5.960 5.930 5.930 1,517 -0.16(-2.63%)
May 16, 2023 6.090 6.090 6.090 6.090 7,571 -0.01(-0.16%)
May 15, 2023 6.100 6.100 6.100 6.100 1,695 -0.01(-0.18%)
May 12, 2023 6.110 6.125 6.090 6.111 918 -0.01(-0.15%)
May 11, 2023 6.060 6.120 6.060 6.120 944 -0.04(-0.65%)
May 10, 2023 6.160 6.160 6.160 6.160 235 -0.12(-1.83%)
May 09, 2023 6.207 6.275 6.207 6.275 1,185 -0.06(-1.03%)
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%)
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.