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 30, 2019 5.220 5.220 5.150 5.150 18,200 -0.05(-0.96%)
Aug 29, 2019 5.223 5.265 5.200 5.200 15,350 -0.09(-1.70%)
Aug 28, 2019 5.260 5.290 5.240 5.290 15,851 +0.02(+0.38%)
Aug 27, 2019 5.270 5.320 5.230 5.270 92,367 +0.07(+1.44%)
Aug 26, 2019 5.200 5.220 5.170 5.195 13,645 +0.00(+0.10%)
Aug 23, 2019 5.173 5.200 5.160 5.190 31,600 +0.04(+0.68%)
Aug 22, 2019 5.185 5.200 5.140 5.155 31,011 -0.08(-1.43%)
Aug 21, 2019 5.220 5.230 5.195 5.230 9,544 +0.03(+0.63%)
Aug 20, 2019 5.200 5.230 5.190 5.197 141,479 -0.05(-0.97%)
Aug 19, 2019 5.220 5.270 5.210 5.248 19,539 +0.04(+0.74%)
Aug 16, 2019 5.185 5.220 5.180 5.210 36,500 +0.03(+0.58%)
Aug 15, 2019 5.140 5.240 5.070 5.180 38,180 +0.02(+0.43%)
Aug 14, 2019 5.165 5.165 5.130 5.158 30,069 -0.05(-0.90%)
Aug 13, 2019 5.200 5.220 5.180 5.205 111,744 +0.00(+0.10%)
Aug 12, 2019 5.215 5.300 5.200 5.200 43,697 -0.01(-0.19%)
Aug 09, 2019 5.220 5.280 5.192 5.210 92,700 +0.01(+0.19%)
Aug 08, 2019 5.202 5.250 5.190 5.200 38,083 -0.04(-0.76%)
Aug 07, 2019 5.210 5.242 5.210 5.240 49,831 +0.08(+1.55%)
Aug 06, 2019 5.170 5.205 5.150 5.160 80,818 +0.07(+1.45%)
Aug 05, 2019 5.150 5.221 5.086 5.086 14,941 -0.05(-1.05%)
Aug 02, 2019 5.155 5.155 5.120 5.140 20,600 -0.03(-0.58%)
Aug 01, 2019 5.085 5.230 5.077 5.170 59,238 +0.11(+2.17%)
Jul 31, 2019 5.075 5.160 5.030 5.060 26,372 -0.00(-0.04%)
Jul 30, 2019 5.150 5.150 5.030 5.062 35,405 -0.10(-1.85%)
Jul 29, 2019 5.120 5.175 5.115 5.157 16,238 +0.10(+1.93%)
Jul 26, 2019 5.062 5.090 5.040 5.060 55,500 -0.05(-0.98%)
Jul 25, 2019 5.120 5.140 5.080 5.110 29,845 +0.03(+0.49%)
Jul 24, 2019 5.100 5.117 5.060 5.085 34,650 +0.02(+0.39%)
Jul 23, 2019 5.020 5.080 4.990 5.065 365,548 +0.04(+0.80%)
Jul 22, 2019 5.021 5.032 5.000 5.025 12,206 +0.03(+0.50%)
Jul 19, 2019 5.011 5.027 4.990 5.000 12,500 -0.05(-0.99%)
Jul 18, 2019 5.020 5.070 5.010 5.050 39,838 -0.00(-0.10%)
Jul 17, 2019 5.075 5.100 5.020 5.055 22,005 +0.05(+1.00%)
Jul 16, 2019 5.002 5.020 4.980 5.005 42,957 -0.07(-1.34%)
Jul 15, 2019 5.105 5.197 5.050 5.073 32,802 +0.04(+0.75%)
Jul 12, 2019 5.041 5.050 5.020 5.035 30,800 +0.02(+0.30%)
Jul 11, 2019 5.020 5.030 5.000 5.020 24,183 +0.00(+0.00%)
Jul 10, 2019 5.055 5.080 5.020 5.020 41,871 -0.02(-0.40%)
Jul 09, 2019 5.000 5.080 5.000 5.040 39,764 +0.01(+0.20%)
Jul 08, 2019 5.030 5.040 5.008 5.030 38,828 -0.14(-2.71%)
Jul 05, 2019 5.110 5.179 5.090 5.170 17,900 -0.40(-7.13%)
Jul 03, 2019 5.550 5.582 5.545 5.567 7,000 +0.07(+1.22%)
Jul 02, 2019 5.490 5.550 5.490 5.500 82,994 +0.07(+1.34%)
Jul 01, 2019 5.430 5.457 5.410 5.428 24,204 -0.02(-0.34%)
Jun 28, 2019 5.492 5.492 5.430 5.446 12,100 -0.09(-1.70%)
Jun 27, 2019 5.541 5.576 5.520 5.540 22,457 -0.09(-1.60%)
Jun 26, 2019 5.652 5.652 5.610 5.630 30,773 -0.03(-0.49%)
Jun 25, 2019 5.692 5.700 5.640 5.657 13,000 -0.06(-1.01%)
Jun 24, 2019 5.730 5.748 5.710 5.715 27,301 +0.02(+0.40%)
Jun 21, 2019 5.679 5.710 5.650 5.692 13,200 +0.05(+0.98%)
Jun 20, 2019 5.638 5.655 5.600 5.638 69,057 +0.07(+1.21%)
Jun 19, 2019 5.580 5.600 5.510 5.570 14,728 -0.06(-1.07%)
Jun 18, 2019 5.620 5.660 5.620 5.630 32,199 +0.04(+0.76%)
Jun 17, 2019 5.630 5.640 5.580 5.588 10,501 -0.05(-0.93%)
Jun 14, 2019 5.683 5.683 5.640 5.640 9,200 -0.04(-0.70%)
Jun 13, 2019 5.721 5.730 5.640 5.680 14,288 -0.04(-0.70%)
Jun 12, 2019 5.723 5.758 5.720 5.720 12,287 -0.01(-0.17%)
Jun 11, 2019 5.731 5.769 5.700 5.730 17,034 -0.05(-0.88%)
Jun 10, 2019 5.803 5.810 5.781 5.781 23,580 -0.04(-0.67%)
Jun 07, 2019 5.800 5.840 5.790 5.820 17,500 +0.04(+0.69%)
Jun 06, 2019 5.805 5.820 5.770 5.780 19,666 +0.06(+1.05%)
Jun 05, 2019 5.710 5.740 5.700 5.720 9,538 +0.02(+0.44%)
Jun 04, 2019 5.702 5.760 5.690 5.695 10,515 -0.01(-0.13%)
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.