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

Gas Natural ADR (OP: GASNY )

5.409 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 30, 2021 5.140 5.215 5.110 5.130 11,860 +0.01(+0.20%)
Jul 29, 2021 5.160 5.160 5.110 5.120 8,585 -0.11(-2.10%)
Jul 28, 2021 5.207 5.233 5.198 5.230 16,488 -0.07(-1.32%)
Jul 27, 2021 5.260 5.300 5.230 5.300 6,973 +0.08(+1.53%)
Jul 26, 2021 5.250 5.290 5.220 5.220 17,183 -0.02(-0.38%)
Jul 23, 2021 5.250 5.270 5.240 5.240 44,698 +0.03(+0.58%)
Jul 22, 2021 5.230 5.240 5.210 5.210 3,867 -0.00(-0.10%)
Jul 21, 2021 5.185 5.224 5.185 5.215 28,958 +0.08(+1.46%)
Jul 20, 2021 5.150 5.150 5.140 5.140 7,411 +0.03(+0.59%)
Jul 19, 2021 5.125 5.132 5.090 5.110 13,674 -0.06(-1.26%)
Jul 16, 2021 5.180 5.190 5.160 5.175 8,524 -0.00(-0.04%)
Jul 15, 2021 5.184 5.196 5.156 5.177 8,766 -0.06(-1.15%)
Jul 14, 2021 5.216 5.237 5.206 5.237 14,841 +0.02(+0.33%)
Jul 13, 2021 5.250 5.250 5.210 5.220 3,479 +0.01(+0.19%)
Jul 12, 2021 5.232 5.232 5.204 5.210 6,656 +0.02(+0.39%)
Jul 09, 2021 5.170 5.200 5.168 5.190 6,372 +0.06(+1.07%)
Jul 08, 2021 5.140 5.150 5.120 5.135 11,321 -0.05(-0.92%)
Jul 07, 2021 5.130 5.205 5.130 5.183 12,830 +0.06(+1.17%)
Jul 06, 2021 5.143 5.145 5.120 5.122 12,464 -0.02(-0.38%)
Jul 02, 2021 5.144 5.156 5.135 5.142 5,191 -0.01(-0.16%)
Jul 01, 2021 5.140 5.150 5.130 5.150 8,842 +0.08(+1.58%)
Jun 30, 2021 5.108 5.110 5.060 5.070 12,700 -0.07(-1.36%)
Jun 29, 2021 5.174 5.180 5.140 5.140 9,087 -0.04(-0.68%)
Jun 28, 2021 5.170 5.175 5.160 5.175 1,489 -0.02(-0.37%)
Jun 25, 2021 5.190 5.210 5.173 5.194 5,770 +0.01(+0.27%)
Jun 24, 2021 5.190 5.198 5.180 5.180 3,802 +0.07(+1.37%)
Jun 23, 2021 5.120 5.160 5.070 5.110 6,273 -0.03(-0.68%)
Jun 22, 2021 5.130 5.146 5.120 5.145 69,887 -0.02(-0.29%)
Jun 21, 2021 5.145 5.170 5.145 5.160 3,532 +0.02(+0.29%)
Jun 18, 2021 5.110 5.149 5.090 5.145 8,860 -0.04(-0.68%)
Jun 17, 2021 5.166 5.197 5.166 5.180 3,732 -0.05(-0.90%)
Jun 16, 2021 5.282 5.290 5.210 5.227 29,032 -0.04(-0.72%)
Jun 15, 2021 5.250 5.277 5.250 5.265 6,141 -0.02(-0.28%)
Jun 14, 2021 5.247 5.280 5.230 5.280 11,637 +0.03(+0.65%)
Jun 11, 2021 5.258 5.270 5.230 5.246 7,821 -0.01(-0.17%)
Jun 10, 2021 5.248 5.280 5.230 5.255 22,789 +0.01(+0.29%)
Jun 09, 2021 5.270 5.275 5.230 5.240 5,085 -0.03(-0.57%)
Jun 08, 2021 5.240 5.274 5.240 5.270 3,700 +0.03(+0.57%)
Jun 07, 2021 5.210 5.240 5.200 5.240 23,408 +0.09(+1.75%)
Jun 04, 2021 5.160 5.220 5.150 5.150 9,130 -0.04(-0.77%)
Jun 03, 2021 5.165 5.190 5.160 5.190 7,184 +0.03(+0.58%)
Jun 02, 2021 5.170 5.190 5.160 5.160 20,485 -0.01(-0.29%)
Jun 01, 2021 5.180 5.180 5.160 5.175 10,397 -0.06(-1.05%)
May 28, 2021 5.185 5.240 5.160 5.230 14,437 +0.05(+0.97%)
May 27, 2021 5.210 5.236 5.170 5.180 49,481 -0.04(-0.77%)
May 26, 2021 5.230 5.230 5.210 5.220 12,353 -0.01(-0.15%)
May 25, 2021 5.230 5.230 5.200 5.228 3,988 +0.02(+0.44%)
May 24, 2021 5.210 5.220 5.190 5.205 11,208 -0.00(-0.10%)
May 21, 2021 5.197 5.210 5.195 5.210 3,504 -0.01(-0.19%)
May 20, 2021 5.380 5.380 5.185 5.220 26,654 +0.06(+1.16%)
May 19, 2021 5.200 5.224 5.160 5.160 10,224 -0.05(-0.96%)
May 18, 2021 5.260 5.260 5.200 5.210 18,049 -0.06(-1.14%)
May 17, 2021 5.240 5.270 5.240 5.270 11,145 +0.01(+0.19%)
May 14, 2021 5.220 5.260 5.210 5.260 7,467 +0.10(+1.94%)
May 13, 2021 5.155 5.160 5.135 5.160 5,491 +0.02(+0.48%)
May 12, 2021 5.175 5.190 5.135 5.135 6,873 -0.08(-1.44%)
May 11, 2021 5.170 5.210 5.170 5.210 8,577 +0.02(+0.35%)
May 10, 2021 5.150 5.200 5.150 5.192 9,207 -0.01(-0.15%)
May 07, 2021 5.140 5.200 5.140 5.200 25,628 +0.09(+1.86%)
May 06, 2021 5.085 5.130 5.085 5.105 13,234 +0.06(+1.09%)
May 05, 2021 5.069 5.090 5.050 5.050 5,864 -0.04(-0.79%)
May 04, 2021 5.060 5.090 5.010 5.090 6,572 -0.03(-0.49%)
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.