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 (%)
Jul 31, 2019 5.075 5.160 5.030 5.060 26,372 -0.00(-0.04%)
Jul 30, 2019 5.150 5.150 5.030 5.062 35,405 -0.10(-1.85%)
Jul 29, 2019 5.120 5.175 5.115 5.157 16,238 +0.10(+1.93%)
Jul 26, 2019 5.062 5.090 5.040 5.060 55,500 -0.05(-0.98%)
Jul 25, 2019 5.120 5.140 5.080 5.110 29,845 +0.03(+0.49%)
Jul 24, 2019 5.100 5.117 5.060 5.085 34,650 +0.02(+0.39%)
Jul 23, 2019 5.020 5.080 4.990 5.065 365,548 +0.04(+0.80%)
Jul 22, 2019 5.021 5.032 5.000 5.025 12,206 +0.03(+0.50%)
Jul 19, 2019 5.011 5.027 4.990 5.000 12,500 -0.05(-0.99%)
Jul 18, 2019 5.020 5.070 5.010 5.050 39,838 -0.00(-0.10%)
Jul 17, 2019 5.075 5.100 5.020 5.055 22,005 +0.05(+1.00%)
Jul 16, 2019 5.002 5.020 4.980 5.005 42,957 -0.07(-1.34%)
Jul 15, 2019 5.105 5.197 5.050 5.073 32,802 +0.04(+0.75%)
Jul 12, 2019 5.041 5.050 5.020 5.035 30,800 +0.02(+0.30%)
Jul 11, 2019 5.020 5.030 5.000 5.020 24,183 +0.00(+0.00%)
Jul 10, 2019 5.055 5.080 5.020 5.020 41,871 -0.02(-0.40%)
Jul 09, 2019 5.000 5.080 5.000 5.040 39,764 +0.01(+0.20%)
Jul 08, 2019 5.030 5.040 5.008 5.030 38,828 -0.14(-2.71%)
Jul 05, 2019 5.110 5.179 5.090 5.170 17,900 -0.40(-7.13%)
Jul 03, 2019 5.550 5.582 5.545 5.567 7,000 +0.07(+1.22%)
Jul 02, 2019 5.490 5.550 5.490 5.500 82,994 +0.07(+1.34%)
Jul 01, 2019 5.430 5.457 5.410 5.428 24,204 -0.02(-0.34%)
Jun 28, 2019 5.492 5.492 5.430 5.446 12,100 -0.09(-1.70%)
Jun 27, 2019 5.541 5.576 5.520 5.540 22,457 -0.09(-1.60%)
Jun 26, 2019 5.652 5.652 5.610 5.630 30,773 -0.03(-0.49%)
Jun 25, 2019 5.692 5.700 5.640 5.657 13,000 -0.06(-1.01%)
Jun 24, 2019 5.730 5.748 5.710 5.715 27,301 +0.02(+0.40%)
Jun 21, 2019 5.679 5.710 5.650 5.692 13,200 +0.05(+0.98%)
Jun 20, 2019 5.638 5.655 5.600 5.638 69,057 +0.07(+1.21%)
Jun 19, 2019 5.580 5.600 5.510 5.570 14,728 -0.06(-1.07%)
Jun 18, 2019 5.620 5.660 5.620 5.630 32,199 +0.04(+0.76%)
Jun 17, 2019 5.630 5.640 5.580 5.588 10,501 -0.05(-0.93%)
Jun 14, 2019 5.683 5.683 5.640 5.640 9,200 -0.04(-0.70%)
Jun 13, 2019 5.721 5.730 5.640 5.680 14,288 -0.04(-0.70%)
Jun 12, 2019 5.723 5.758 5.720 5.720 12,287 -0.01(-0.17%)
Jun 11, 2019 5.731 5.769 5.700 5.730 17,034 -0.05(-0.88%)
Jun 10, 2019 5.803 5.810 5.781 5.781 23,580 -0.04(-0.67%)
Jun 07, 2019 5.800 5.840 5.790 5.820 17,500 +0.04(+0.69%)
Jun 06, 2019 5.805 5.820 5.770 5.780 19,666 +0.06(+1.05%)
Jun 05, 2019 5.710 5.740 5.700 5.720 9,538 +0.02(+0.44%)
Jun 04, 2019 5.702 5.760 5.690 5.695 10,515 -0.01(-0.13%)
Jun 03, 2019 5.670 5.707 5.650 5.702 4,854 +0.04(+0.75%)
May 31, 2019 5.641 5.692 5.610 5.660 21,300 +0.00(+0.00%)
May 30, 2019 5.662 5.775 5.658 5.660 16,735 -0.02(-0.35%)
May 29, 2019 5.700 5.700 5.540 5.680 13,158 -0.06(-1.00%)
May 28, 2019 5.840 5.848 5.730 5.737 16,687 -0.20(-3.33%)
May 24, 2019 5.933 5.960 5.900 5.935 17,800 +0.07(+1.28%)
May 23, 2019 5.860 5.880 5.830 5.860 24,459 -0.08(-1.35%)
May 22, 2019 5.920 5.950 5.910 5.940 14,226 +0.02(+0.34%)
May 21, 2019 5.935 5.990 5.890 5.920 12,965 +0.00(+0.00%)
May 20, 2019 5.942 5.980 5.920 5.920 12,710 +0.01(+0.17%)
May 17, 2019 5.951 5.952 5.902 5.910 11,800 -0.05(-0.80%)
May 16, 2019 5.942 5.990 5.940 5.957 14,968 +0.05(+0.80%)
May 15, 2019 5.872 5.910 5.850 5.910 14,913 +0.09(+1.55%)
May 14, 2019 5.825 5.850 5.810 5.820 26,582 +0.01(+0.17%)
May 13, 2019 5.825 5.850 5.810 5.810 21,839 -0.02(-0.34%)
May 10, 2019 5.800 5.875 5.784 5.830 13,800 +0.13(+2.28%)
May 09, 2019 5.700 5.737 5.683 5.700 23,835 -0.05(-0.96%)
May 08, 2019 5.771 5.785 5.740 5.755 15,380 -0.03(-0.43%)
May 07, 2019 5.755 5.780 5.700 5.780 14,560 +0.09(+1.56%)
May 06, 2019 5.644 5.700 5.644 5.691 28,901 +0.00(+0.02%)
May 03, 2019 5.673 5.690 5.590 5.690 20,400 +0.05(+0.89%)
May 02, 2019 5.632 5.648 5.620 5.640 8,686 +0.01(+0.18%)
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.