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

Gas Natural ADR (OP: GASNY )

4.465 +0.035 (+0.79%)
Streaming Delayed Price Updated: 1:10 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, 2023 5.815 5.815 5.730 5.730 2,838 -0.07(-1.21%)
Aug 30, 2023 5.820 5.820 5.800 5.800 647 +0.00(+0.00%)
Aug 29, 2023 5.740 5.810 5.740 5.800 1,902 +0.13(+2.29%)
Aug 28, 2023 5.670 5.670 5.670 5.670 275 +0.09(+1.61%)
Aug 25, 2023 5.610 5.610 5.580 5.580 3,739 -0.00(-0.09%)
Aug 24, 2023 5.585 5.585 5.585 5.585 745 -0.03(-0.53%)
Aug 23, 2023 5.607 5.615 5.607 5.615 1,305 +0.06(+0.99%)
Aug 22, 2023 5.510 5.560 5.510 5.560 1,865 +0.05(+0.91%)
Aug 21, 2023 5.520 5.520 5.490 5.510 8,500 +0.04(+0.73%)
Aug 18, 2023 5.475 5.475 5.460 5.470 74,457 -0.11(-1.97%)
Aug 17, 2023 5.580 5.580 5.580 5.580 556 -0.04(-0.71%)
Aug 16, 2023 5.670 5.690 5.620 5.620 10,662 +0.03(+0.54%)
Aug 15, 2023 5.590 5.590 5.590 5.590 424 -0.07(-1.19%)
Aug 14, 2023 5.690 5.690 5.657 5.657 8,098 -0.06(-1.09%)
Aug 11, 2023 5.720 5.720 5.720 5.720 339 -0.07(-1.12%)
Aug 10, 2023 5.777 5.785 5.777 5.785 667 +0.05(+0.87%)
Aug 09, 2023 5.735 5.735 5.735 5.735 548 +0.07(+1.15%)
Aug 08, 2023 5.670 5.700 5.670 5.670 876 -0.06(-1.01%)
Aug 07, 2023 5.745 5.745 5.718 5.728 6,802 +0.03(+0.49%)
Aug 04, 2023 5.740 5.740 5.700 5.700 1,480 +0.08(+1.42%)
Aug 03, 2023 5.662 5.662 5.620 5.620 2,080 -0.26(-4.42%)
Aug 02, 2023 5.880 5.880 5.880 5.880 832 -0.12(-2.00%)
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.