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

Gas Natural ADR (OP: GASNY )

5.409 +0.059 (+1.10%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Oct 31, 2019 5.360 5.420 5.350 5.385 7,068 +0.13(+2.47%)
Oct 30, 2019 5.270 5.290 5.240 5.255 15,435 +0.04(+0.67%)
Oct 29, 2019 5.161 5.240 5.161 5.220 12,270 +0.05(+1.02%)
Oct 28, 2019 5.190 5.197 5.161 5.168 12,674 +0.01(+0.15%)
Oct 25, 2019 5.191 5.195 5.160 5.160 5,100 -0.12(-2.18%)
Oct 24, 2019 5.280 5.293 5.252 5.275 6,374 -0.02(-0.47%)
Oct 23, 2019 5.271 5.300 5.250 5.300 14,747 -0.01(-0.19%)
Oct 22, 2019 5.302 5.340 5.292 5.310 7,465 +0.04(+0.76%)
Oct 21, 2019 5.295 5.300 5.260 5.270 72,536 -0.08(-1.40%)
Oct 18, 2019 5.321 5.353 5.310 5.345 48,800 +0.05(+1.01%)
Oct 17, 2019 5.300 5.319 5.287 5.292 13,640 +0.04(+0.79%)
Oct 16, 2019 5.240 5.279 5.240 5.250 127,231 -0.04(-0.85%)
Oct 15, 2019 5.270 5.308 5.260 5.295 15,281 +0.05(+1.05%)
Oct 14, 2019 5.250 5.270 5.240 5.240 9,681 +0.03(+0.48%)
Oct 11, 2019 5.200 5.250 5.200 5.215 12,200 +0.06(+1.26%)
Oct 10, 2019 5.145 5.170 5.145 5.150 15,473 +0.02(+0.39%)
Oct 09, 2019 5.150 5.150 5.120 5.130 21,861 -0.00(-0.02%)
Oct 08, 2019 5.173 5.173 5.115 5.131 28,772 -0.05(-0.95%)
Oct 07, 2019 5.201 5.210 5.180 5.180 11,055 +0.04(+0.88%)
Oct 04, 2019 5.130 5.150 5.117 5.135 12,000 +0.02(+0.39%)
Oct 03, 2019 5.121 5.130 5.100 5.115 15,965 +0.00(+0.10%)
Oct 02, 2019 5.171 5.173 5.098 5.110 6,741 -0.15(-2.85%)
Oct 01, 2019 5.240 5.290 5.221 5.260 20,113 +0.02(+0.33%)
Sep 30, 2019 5.242 5.260 5.200 5.242 12,835 +0.03(+0.62%)
Sep 27, 2019 5.205 5.230 5.170 5.210 21,900 -0.02(-0.38%)
Sep 26, 2019 5.223 5.230 5.162 5.230 7,282 +0.07(+1.36%)
Sep 25, 2019 5.210 5.210 5.150 5.160 9,635 -0.14(-2.64%)
Sep 24, 2019 5.285 5.329 5.280 5.300 14,399 -0.01(-0.19%)
Sep 23, 2019 5.260 5.320 5.260 5.310 11,258 +0.02(+0.38%)
Sep 20, 2019 5.280 5.315 5.270 5.290 10,200 -0.01(-0.19%)
Sep 19, 2019 5.320 5.330 5.290 5.300 14,802 -0.02(-0.38%)
Sep 18, 2019 5.205 5.360 5.200 5.320 22,440 +0.13(+2.50%)
Sep 17, 2019 5.140 5.199 5.140 5.190 20,148 +0.15(+2.94%)
Sep 16, 2019 5.070 5.071 5.040 5.042 19,103 +0.01(+0.14%)
Sep 13, 2019 5.060 5.060 5.020 5.035 19,900 -0.09(-1.85%)
Sep 12, 2019 5.117 5.190 5.105 5.130 8,778 +0.05(+0.95%)
Sep 11, 2019 5.074 5.109 5.070 5.082 7,252 +0.01(+0.23%)
Sep 10, 2019 5.032 5.079 5.030 5.070 19,961 +0.07(+1.40%)
Sep 09, 2019 5.005 5.013 4.980 5.000 29,154 -0.06(-1.23%)
Sep 06, 2019 5.077 5.077 5.050 5.062 16,700 -0.10(-1.89%)
Sep 05, 2019 5.190 5.240 5.160 5.160 26,589 -0.05(-1.04%)
Sep 04, 2019 5.180 5.225 5.180 5.214 83,292 +0.02(+0.46%)
Sep 03, 2019 5.151 5.190 5.140 5.190 44,579 +0.04(+0.78%)
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%)
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.