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 (%)
Aug 31, 2017 4.800 4.840 4.780 4.840 9,907 +0.05(+1.04%)
Aug 30, 2017 4.780 4.900 4.770 4.790 15,333 +0.00(+0.00%)
Aug 29, 2017 4.760 4.800 4.750 4.790 20,193 +0.03(+0.63%)
Aug 28, 2017 4.770 4.780 4.750 4.760 8,914 +0.00(+0.00%)
Aug 25, 2017 4.740 4.840 4.740 4.760 11,744 +0.02(+0.42%)
Aug 24, 2017 4.740 4.850 4.730 4.740 12,111 +0.01(+0.21%)
Aug 23, 2017 4.730 4.760 4.710 4.730 20,890 +0.00(+0.00%)
Aug 22, 2017 4.722 4.800 4.700 4.730 12,894 -0.02(-0.42%)
Aug 21, 2017 4.710 4.850 4.580 4.750 9,727 +0.03(+0.64%)
Aug 18, 2017 4.710 4.750 4.700 4.720 10,174 +0.02(+0.43%)
Aug 17, 2017 4.750 4.760 4.700 4.700 14,931 -0.04(-0.95%)
Aug 16, 2017 4.730 4.820 4.675 4.745 16,695 +0.01(+0.32%)
Aug 15, 2017 4.700 4.750 4.680 4.730 41,633 +0.00(+0.00%)
Aug 14, 2017 4.720 4.750 4.720 4.730 19,056 +0.06(+1.28%)
Aug 11, 2017 4.680 4.700 4.640 4.670 22,994 +0.00(+0.00%)
Aug 10, 2017 4.710 4.730 4.670 4.670 11,664 -0.10(-2.10%)
Aug 09, 2017 4.700 4.770 4.700 4.770 10,139 -0.03(-0.63%)
Aug 08, 2017 4.760 4.800 4.720 4.800 27,449 +0.06(+1.27%)
Aug 07, 2017 4.740 4.760 4.710 4.740 19,095 -0.02(-0.50%)
Aug 04, 2017 4.780 4.780 4.710 4.764 12,649 +0.06(+1.36%)
Aug 03, 2017 4.690 4.730 4.690 4.700 13,625 +0.03(+0.53%)
Aug 02, 2017 4.670 4.740 4.650 4.675 15,331 -0.02(-0.32%)
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.