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 (%)
Jul 31, 2018 5.457 5.490 5.380 5.425 24,989 -0.12(-2.08%)
Jul 30, 2018 5.400 5.541 5.370 5.540 15,337 +0.17(+3.17%)
Jul 27, 2018 5.430 5.440 5.150 5.370 13,400 -0.03(-0.56%)
Jul 26, 2018 5.396 5.410 5.320 5.400 21,687 +0.07(+1.31%)
Jul 25, 2018 5.350 5.370 5.190 5.330 13,161 -0.00(-0.09%)
Jul 24, 2018 5.368 5.410 5.290 5.335 8,762 -0.08(-1.57%)
Jul 23, 2018 5.450 5.450 5.350 5.420 13,318 +0.01(+0.18%)
Jul 20, 2018 5.403 5.450 5.350 5.410 7,809 +0.02(+0.37%)
Jul 19, 2018 5.397 5.397 5.310 5.390 8,860 -0.04(-0.83%)
Jul 18, 2018 5.430 5.460 5.370 5.435 16,641 -0.06(-1.00%)
Jul 17, 2018 5.444 5.510 5.400 5.490 31,876 +0.04(+0.64%)
Jul 16, 2018 5.430 5.470 5.370 5.455 24,186 +0.04(+0.83%)
Jul 13, 2018 5.390 5.440 5.360 5.410 12,723 -0.02(-0.37%)
Jul 12, 2018 5.403 5.462 5.390 5.430 15,687 +0.02(+0.37%)
Jul 11, 2018 5.453 5.530 5.360 5.410 17,288 -0.07(-1.28%)
Jul 10, 2018 5.420 5.560 5.400 5.480 31,542 +0.03(+0.55%)
Jul 09, 2018 5.480 5.510 5.370 5.450 22,616 -0.22(-3.88%)
Jul 06, 2018 5.370 5.680 5.340 5.670 18,686 +0.25(+4.63%)
Jul 05, 2018 5.400 5.680 5.110 5.419 16,920 +0.06(+1.10%)
Jul 03, 2018 5.360 5.360 5.360 0 +0.06(+1.13%)
Jul 02, 2018 5.260 5.290 5.160 5.300 28,849 +0.13(+2.51%)
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%)
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.