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

Gas Natural ADR (OP: GASNY )

4.440 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
Aug 31, 2016 4.120 4.120 4.060 4.085 20,772 -0.00(-0.12%)
Aug 30, 2016 4.110 4.110 4.040 4.090 12,228 +0.02(+0.49%)
Aug 29, 2016 4.080 4.100 4.060 4.070 16,671 -0.02(-0.49%)
Aug 26, 2016 4.100 4.160 4.030 4.090 16,562 -0.01(-0.24%)
Aug 25, 2016 4.105 4.120 4.010 4.100 28,164 +0.03(+0.74%)
Aug 24, 2016 4.110 4.120 4.070 4.070 20,311 -0.06(-1.45%)
Aug 23, 2016 4.130 4.150 4.100 4.130 15,244 +0.03(+0.73%)
Aug 22, 2016 4.040 4.120 4.040 4.100 35,915 -0.04(-0.97%)
Aug 19, 2016 4.090 4.150 4.090 4.140 13,715 -0.01(-0.24%)
Aug 18, 2016 4.150 4.200 4.130 4.150 13,204 +0.02(+0.48%)
Aug 17, 2016 4.100 4.140 4.070 4.130 16,094 -0.03(-0.72%)
Aug 16, 2016 4.150 4.200 4.150 4.160 15,458 -0.01(-0.36%)
Aug 15, 2016 4.190 4.240 4.150 4.175 17,333 +0.04(+0.85%)
Aug 12, 2016 4.160 4.190 4.130 4.140 19,730 -0.01(-0.24%)
Aug 11, 2016 4.140 4.230 4.130 4.150 29,963 +0.05(+1.22%)
Aug 10, 2016 4.130 4.160 4.100 4.100 12,798 +0.05(+1.23%)
Aug 09, 2016 4.080 4.160 4.050 4.050 19,310 +0.00(+0.00%)
Aug 08, 2016 4.050 4.080 4.020 4.050 26,847 +0.00(+0.00%)
Aug 05, 2016 4.060 4.160 4.030 4.050 41,107 +0.00(+0.00%)
Aug 04, 2016 4.030 4.050 4.010 4.050 20,544 +0.09(+2.40%)
Aug 03, 2016 4.020 4.090 3.900 3.955 44,742 -0.06(-1.62%)
Aug 02, 2016 4.030 4.030 3.990 4.020 37,518 -0.02(-0.50%)
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.