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, 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%)
Aug 01, 2023 6.000 6.000 6.000 6.000 4,743 -0.05(-0.85%)
Jul 31, 2023 6.100 6.100 6.051 6.051 608 +0.02(+0.27%)
Jul 28, 2023 6.090 6.090 6.035 6.035 1,094 -0.08(-1.23%)
Jul 27, 2023 6.110 6.110 6.110 6.110 216 +0.06(+0.99%)
Jul 26, 2023 6.050 6.050 6.050 6.050 501 +0.07(+1.17%)
Jul 25, 2023 5.990 6.070 5.980 5.980 6,758 -0.08(-1.25%)
Jul 24, 2023 6.056 6.056 6.056 6.056 487 -0.05(-0.88%)
Jul 21, 2023 5.970 6.110 5.970 6.110 3,886 +0.11(+1.75%)
Jul 20, 2023 6.000 6.005 5.990 6.005 792 +0.04(+0.59%)
Jul 18, 2023 5.970 157 +0.00(+0.00%)
Jul 17, 2023 5.970 5.970 5.970 5.970 6,622 -0.01(-0.13%)
Jul 14, 2023 5.990 6.050 5.978 5.978 4,181 +0.00(+0.04%)
Jul 13, 2023 5.935 5.975 5.910 5.975 1,197 +0.35(+6.18%)
Jul 11, 2023 5.628 64 +0.05(+0.94%)
Jul 10, 2023 5.650 5.650 5.575 5.575 2,133 -0.06(-0.98%)
Jul 07, 2023 5.679 5.700 5.630 5.630 6,137 -0.08(-1.49%)
Jul 06, 2023 5.692 5.715 5.692 5.715 1,849 -0.08(-1.30%)
Jul 05, 2023 5.820 5.866 5.790 5.790 1,735 -0.12(-2.03%)
Jul 03, 2023 5.910 5.910 5.910 5.910 317 -0.01(-0.17%)
Jun 30, 2023 5.915 5.920 5.915 5.920 1,561 +0.10(+1.81%)
Jun 29, 2023 5.815 5.815 5.815 5.815 376 +0.01(+0.09%)
Jun 28, 2023 5.820 5.835 5.810 5.810 1,817 -0.01(-0.21%)
Jun 27, 2023 5.795 5.822 5.795 5.822 1,233 +0.12(+2.15%)
Jun 26, 2023 5.745 5.745 5.700 5.700 1,460 -0.02(-0.35%)
Jun 23, 2023 5.766 5.766 5.720 5.720 744 -0.08(-1.46%)
Jun 22, 2023 5.780 5.821 5.760 5.805 2,182 -0.00(-0.09%)
Jun 21, 2023 5.810 5.810 5.810 5.810 869 -0.02(-0.34%)
Jun 20, 2023 5.810 5.830 5.810 5.830 5,374 -0.04(-0.68%)
Jun 16, 2023 5.920 5.920 5.870 5.870 4,277 +0.08(+1.47%)
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.