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

Gas Natural ADR (OP: GASNY )

4.485 -0.545 (-10.83%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jul 31, 2015 4.310 4.330 4.270 4.270 16,077 +0.00(+0.00%)
Jul 30, 2015 4.340 4.340 4.270 4.270 6,517 -0.17(-3.83%)
Jul 29, 2015 4.390 4.450 4.370 4.440 9,676 -0.05(-1.11%)
Jul 28, 2015 4.510 4.510 4.480 4.490 26,079 +0.06(+1.35%)
Jul 27, 2015 4.470 4.470 4.430 4.430 29,169 +0.01(+0.23%)
Jul 24, 2015 4.520 4.520 4.420 4.420 18,811 -0.08(-1.78%)
Jul 23, 2015 4.500 4.510 4.450 4.500 49,027 +0.02(+0.45%)
Jul 22, 2015 4.490 4.570 4.470 4.480 11,319 -0.03(-0.67%)
Jul 21, 2015 4.560 4.610 4.510 4.510 8,532 +0.00(+0.00%)
Jul 20, 2015 4.540 4.580 4.510 4.510 10,857 -0.01(-0.22%)
Jul 17, 2015 4.500 4.520 4.490 4.520 9,649 -0.01(-0.22%)
Jul 16, 2015 4.560 4.560 4.530 4.530 12,350 +0.07(+1.57%)
Jul 15, 2015 4.500 4.570 4.450 4.460 18,917 +0.02(+0.45%)
Jul 14, 2015 4.450 4.480 4.420 4.440 15,048 +0.01(+0.23%)
Jul 13, 2015 4.460 4.480 4.430 4.430 12,976 -0.05(-1.12%)
Jul 10, 2015 4.460 4.490 4.450 4.480 7,987 +0.16(+3.70%)
Jul 09, 2015 4.330 4.380 4.320 4.320 22,045 +0.10(+2.37%)
Jul 08, 2015 4.310 4.310 4.220 4.220 22,674 -0.03(-0.71%)
Jul 07, 2015 4.210 4.290 4.190 4.250 16,537 -0.05(-1.16%)
Jul 06, 2015 4.270 4.310 4.220 4.300 21,760 -0.13(-2.93%)
Jul 02, 2015 4.430 4.430 4.430 0 +0.09(+2.07%)
Jul 01, 2015 4.340 4.380 4.320 4.340 14,916 -0.07(-1.59%)
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%)
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.