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, 2020 3.714 3.725 3.620 3.645 605,400 -0.08(-2.28%)
Jul 30, 2020 3.760 3.815 3.720 3.730 16,825 -0.02(-0.53%)
Jul 29, 2020 3.790 3.790 3.692 3.750 4,383 -0.04(-0.99%)
Jul 28, 2020 3.765 3.795 3.670 3.788 8,741 +0.09(+2.36%)
Jul 27, 2020 3.770 3.800 3.638 3.700 5,769 -0.13(-3.52%)
Jul 24, 2020 3.845 3.850 3.810 3.835 20,100 +0.02(+0.66%)
Jul 23, 2020 3.850 3.855 3.810 3.810 908,771 +0.05(+1.33%)
Jul 22, 2020 3.785 3.795 3.760 3.760 1,502,366 -0.23(-5.76%)
Jul 21, 2020 3.890 3.990 3.890 3.990 2,437 +0.16(+4.18%)
Jul 20, 2020 3.850 3.870 3.830 3.830 7,705 +0.02(+0.52%)
Jul 17, 2020 3.805 3.820 3.800 3.810 68,100 +0.08(+2.14%)
Jul 16, 2020 3.750 3.765 3.730 3.730 11,052 -0.02(-0.67%)
Jul 15, 2020 3.750 3.790 3.730 3.755 6,038 -0.00(-0.13%)
Jul 14, 2020 3.765 3.785 3.755 3.760 5,051 +0.01(+0.24%)
Jul 13, 2020 3.780 3.820 3.751 3.751 7,558 +0.02(+0.56%)
Jul 10, 2020 3.715 3.750 3.715 3.730 4,700 -0.01(-0.27%)
Jul 09, 2020 3.760 3.760 3.700 3.740 13,452 -0.08(-2.04%)
Jul 08, 2020 3.780 3.830 3.760 3.818 4,949 +0.02(+0.47%)
Jul 07, 2020 3.805 3.810 3.760 3.800 30,305 -0.01(-0.26%)
Jul 06, 2020 3.780 3.810 3.775 3.810 4,268 -0.01(-0.26%)
Jul 02, 2020 3.800 3.870 3.760 3.820 20,300 +0.15(+4.09%)
Jul 01, 2020 3.680 3.690 3.660 3.670 15,798 -0.02(-0.60%)
Jun 30, 2020 3.640 3.800 3.640 3.692 22,815 +0.09(+2.56%)
Jun 29, 2020 3.620 3.660 3.600 3.600 8,372 +0.00(+0.00%)
Jun 26, 2020 3.610 3.650 3.600 3.600 13,200 -0.01(-0.28%)
Jun 25, 2020 3.560 3.610 3.550 3.610 27,899 -0.03(-0.82%)
Jun 24, 2020 3.655 3.670 3.610 3.640 8,852 -0.08(-2.15%)
Jun 23, 2020 3.800 3.800 3.720 3.720 27,558 +0.01(+0.27%)
Jun 22, 2020 3.690 3.710 3.680 3.710 7,265 -0.03(-0.80%)
Jun 19, 2020 3.820 3.820 3.700 3.740 8,300 +0.00(+0.06%)
Jun 18, 2020 3.750 3.750 3.710 3.738 13,528 +0.01(+0.21%)
Jun 17, 2020 3.779 3.780 3.720 3.730 12,141 -0.05(-1.37%)
Jun 16, 2020 3.808 3.890 3.760 3.782 29,274 +0.02(+0.59%)
Jun 15, 2020 3.650 3.760 3.650 3.760 39,517 +0.08(+2.17%)
Jun 12, 2020 3.660 3.680 3.610 3.680 9,000 +0.05(+1.49%)
Jun 11, 2020 3.710 3.760 3.610 3.626 12,080 -0.24(-6.30%)
Jun 10, 2020 3.960 3.960 3.830 3.870 24,620 -0.05(-1.21%)
Jun 09, 2020 3.882 3.970 3.882 3.917 24,370 -0.01(-0.32%)
Jun 08, 2020 4.000 4.000 3.920 3.930 17,903 +0.04(+1.03%)
Jun 05, 2020 3.900 3.900 3.840 3.890 39,500 +0.05(+1.30%)
Jun 04, 2020 3.920 3.920 3.810 3.840 24,142 -0.06(-1.54%)
Jun 03, 2020 3.880 3.920 3.870 3.900 75,756 +0.15(+4.00%)
Jun 02, 2020 3.730 3.770 3.720 3.750 60,115 +0.08(+2.12%)
Jun 01, 2020 3.660 3.690 3.630 3.672 26,795 -0.12(-3.11%)
May 29, 2020 3.750 3.790 3.690 3.790 40,200 +0.10(+2.71%)
May 28, 2020 3.630 3.780 3.630 3.690 24,229 +0.10(+2.93%)
May 27, 2020 3.530 3.840 3.530 3.585 405,323 +0.04(+0.99%)
May 26, 2020 3.515 3.550 3.510 3.550 71,666 +0.17(+5.03%)
May 22, 2020 3.360 3.390 3.345 3.380 17,200 -0.08(-2.38%)
May 21, 2020 3.430 3.520 3.400 3.462 71,355 +0.05(+1.54%)
May 20, 2020 3.460 3.469 3.400 3.410 89,029 +0.08(+2.25%)
May 19, 2020 3.355 3.422 3.320 3.335 326,082 -0.19(-5.26%)
May 18, 2020 3.500 3.580 3.490 3.520 60,761 +0.13(+3.80%)
May 15, 2020 3.460 3.460 3.360 3.391 33,500 -0.15(-4.21%)
May 14, 2020 3.510 3.550 3.490 3.540 59,800 -0.01(-0.20%)
May 13, 2020 3.565 3.610 3.510 3.547 103,135 +0.06(+1.81%)
May 12, 2020 3.504 3.550 3.470 3.484 372,327 -0.05(-1.30%)
May 11, 2020 3.553 3.620 3.510 3.530 104,783 +0.00(+0.00%)
May 08, 2020 3.530 3.580 3.530 3.530 29,300 +0.06(+1.73%)
May 07, 2020 3.440 3.490 3.401 3.470 309,779 +0.04(+1.17%)
May 06, 2020 3.410 3.530 3.410 3.430 59,815 +0.07(+1.96%)
May 05, 2020 3.360 3.400 3.330 3.364 64,528 +0.02(+0.57%)
May 04, 2020 3.358 3.370 3.300 3.345 89,684 -0.10(-3.04%)
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.