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

Gas Natural ADR (OP: GASNY )

4.430 -0.600 (-11.93%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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 (%)
Sep 27, 2012 2.920 2.920 2.920 0 +0.10(+3.55%)
Sep 26, 2012 2.820 2.820 2.820 2.820 6,000 -0.19(-6.31%)
Sep 24, 2012 3.010 3.010 3.010 0 -0.22(-6.81%)
Sep 21, 2012 3.230 3.230 3.230 3.230 180 +0.26(+8.75%)
Sep 18, 2012 2.970 2.970 2.970 0 -0.15(-4.81%)
Sep 14, 2012 3.120 3.120 3.120 0 +0.18(+6.12%)
Sep 13, 2012 2.870 2.940 2.870 2.940 15,000 +0.02(+0.68%)
Sep 12, 2012 2.920 2.920 2.920 2.920 340 +0.00(+0.00%)
Sep 10, 2012 2.920 2.920 2.920 0 +0.25(+9.36%)
Sep 06, 2012 2.670 2.670 2.670 0 +0.02(+0.75%)
Sep 04, 2012 2.650 2.650 2.650 0 +0.09(+3.52%)
Aug 28, 2012 2.560 2.560 2.560 2.560 0 +0.19(+8.02%)
Aug 16, 2012 2.370 2.370 2.370 0 -0.11(-4.44%)
Jul 30, 2012 2.480 2.480 2.480 0 +0.36(+16.98%)
Jul 24, 2012 2.120 2.120 2.120 0 -0.31(-12.76%)
Jul 06, 2012 2.430 2.430 2.430 0 +0.04(+1.67%)
Jun 28, 2012 2.390 2.390 2.390 0 -0.05(-2.05%)
Jun 21, 2012 2.440 2.440 2.440 0 +0.19(+8.44%)
Jun 18, 2012 2.250 2.250 2.250 0 +0.07(+3.21%)
Jun 13, 2012 2.180 2.180 2.180 0 +0.05(+2.35%)
Jun 07, 2012 2.130 2.130 2.130 0 +0.08(+3.90%)
Jun 04, 2012 2.050 2.050 2.050 0 +0.02(+0.99%)
Jun 01, 2012 2.030 2.030 1.900 2.030 32,060 -0.05(-2.40%)
May 31, 2012 2.140 2.140 2.080 2.080 45,300 -0.05(-2.35%)
May 30, 2012 2.130 2.130 2.130 2.130 14,335 -0.11(-4.91%)
May 29, 2012 2.220 2.280 2.220 2.240 28,170 -0.12(-5.08%)
May 25, 2012 2.360 2.360 2.360 2.360 4,000 +0.04(+1.72%)
May 24, 2012 2.320 2.320 2.320 2.320 200 -0.26(-10.15%)
May 22, 2012 2.582 2.582 2.582 0 +0.03(+1.25%)
May 17, 2012 2.550 2.550 2.550 0 -0.35(-12.07%)
Apr 30, 2012 2.900 2.900 2.900 0 -0.05(-1.76%)
Apr 27, 2012 2.952 2.952 2.952 2.952 100 +0.10(+3.58%)
Apr 24, 2012 2.850 2.850 2.850 0 +0.13(+4.78%)
Apr 23, 2012 2.720 2.720 2.720 2.720 4,300 -0.08(-2.86%)
Apr 18, 2012 2.800 2.800 2.800 0 -0.08(-2.78%)
Apr 12, 2012 2.880 2.880 2.880 0 +0.04(+1.41%)
Apr 09, 2012 2.840 2.840 2.840 0 -0.41(-12.62%)
Mar 28, 2012 3.250 3.250 3.250 0 -0.15(-4.41%)
Mar 16, 2012 3.400 3.400 3.400 0 -0.05(-1.45%)
Feb 27, 2012 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2012 3.450 3.450 3.450 3.450 0 -0.05(-1.43%)
Feb 22, 2012 3.500 3.500 3.500 3.500 900 +0.06(+1.74%)
Feb 01, 2012 3.440 3.440 3.440 0 +0.09(+2.69%)
Jan 31, 2012 3.350 3.350 3.350 3.350 8,960 -0.04(-1.18%)
Jan 10, 2012 3.390 3.390 3.390 3.390 0 -0.12(-3.42%)
Dec 30, 2011 3.510 3.510 3.510 0 +0.05(+1.45%)
Dec 28, 2011 3.460 3.460 3.460 3.460 0 -0.06(-1.70%)
Dec 27, 2011 3.520 3.520 3.520 3.520 21,000 +0.01(+0.28%)
Dec 23, 2011 3.480 3.510 3.480 3.510 60,420 +0.16(+4.78%)
Nov 30, 2011 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
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.