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

Gas Natural ADR (OP: GASNY )

5.180 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 (%)
Apr 29, 2022 5.990 6.000 5.980 5.980 5,497 -0.18(-2.86%)
Apr 28, 2022 6.090 6.170 6.090 6.156 11,296 +0.01(+0.10%)
Apr 27, 2022 6.100 6.153 6.090 6.150 40,617 +0.05(+0.82%)
Apr 26, 2022 6.130 6.130 6.095 6.100 15,052 -0.08(-1.37%)
Apr 25, 2022 6.190 6.192 6.178 6.185 11,464 +0.05(+0.90%)
Apr 22, 2022 6.145 6.150 6.130 6.130 2,494 -0.05(-0.81%)
Apr 21, 2022 6.200 6.230 6.180 6.180 7,174 -0.08(-1.28%)
Apr 20, 2022 6.308 6.308 6.260 6.260 4,176 +0.02(+0.40%)
Apr 19, 2022 6.272 6.272 6.220 6.235 7,429 -0.04(-0.72%)
Apr 18, 2022 6.270 6.370 6.270 6.280 6,296 -0.08(-1.20%)
Apr 14, 2022 6.330 6.374 6.320 6.356 14,902 +0.04(+0.57%)
Apr 13, 2022 6.312 6.320 6.287 6.320 26,529 -0.03(-0.47%)
Apr 12, 2022 6.300 6.350 6.260 6.350 20,556 +0.01(+0.16%)
Apr 11, 2022 6.270 6.350 6.270 6.340 8,566 +0.05(+0.79%)
Apr 08, 2022 6.320 6.320 6.286 6.290 8,862 +0.10(+1.62%)
Apr 07, 2022 6.190 6.210 6.150 6.190 14,989 +0.10(+1.64%)
Apr 06, 2022 6.080 6.120 6.065 6.090 24,962 +0.11(+1.84%)
Apr 05, 2022 6.040 6.040 5.955 5.980 11,659 +0.12(+2.05%)
Apr 04, 2022 5.830 5.860 5.830 5.860 6,166 -0.05(-0.85%)
Apr 01, 2022 5.835 5.910 5.835 5.910 4,690 -0.05(-0.84%)
Mar 31, 2022 5.960 6.035 5.960 5.960 17,657 -0.05(-0.83%)
Mar 30, 2022 5.970 6.030 5.970 6.010 12,960 +0.15(+2.56%)
Mar 29, 2022 5.835 5.870 5.825 5.860 32,134 +0.00(+0.00%)
Mar 28, 2022 5.830 5.860 5.830 5.860 4,871 +0.09(+1.56%)
Mar 25, 2022 5.700 5.770 5.700 5.770 16,594 +0.18(+3.22%)
Mar 24, 2022 5.600 5.610 5.567 5.590 4,889 +0.14(+2.57%)
Mar 23, 2022 5.539 5.650 5.450 5.450 12,560 -0.16(-2.94%)
Mar 22, 2022 5.620 5.650 5.580 5.615 15,447 +0.15(+2.65%)
Mar 21, 2022 5.525 5.525 5.450 5.470 10,699 +0.07(+1.30%)
Mar 18, 2022 5.295 5.440 5.269 5.400 25,245 +0.06(+1.12%)
Mar 17, 2022 5.490 5.500 5.340 5.340 18,226 +0.00(+0.00%)
Mar 16, 2022 5.320 5.340 5.229 5.340 15,668 +0.05(+0.95%)
Mar 15, 2022 5.275 5.310 5.236 5.290 84,052 +0.08(+1.54%)
Mar 14, 2022 5.240 5.240 5.210 5.210 21,494 -0.10(-1.88%)
Mar 11, 2022 5.430 5.430 5.310 5.310 16,313 -0.15(-2.75%)
Mar 10, 2022 5.460 5.470 5.428 5.460 31,115 -0.03(-0.55%)
Mar 09, 2022 5.450 5.510 5.390 5.490 15,811 +0.28(+5.29%)
Mar 08, 2022 5.190 5.275 5.167 5.214 63,110 +0.23(+4.70%)
Mar 07, 2022 5.040 5.080 4.970 4.980 17,380 +0.03(+0.61%)
Mar 04, 2022 4.950 4.970 4.930 4.950 28,887 -0.04(-0.80%)
Mar 03, 2022 5.015 5.020 4.990 4.990 14,929 -0.10(-1.96%)
Mar 02, 2022 5.124 5.135 5.090 5.090 11,195 +0.00(+0.00%)
Mar 01, 2022 5.170 5.180 5.067 5.090 27,823 -0.21(-4.04%)
Feb 28, 2022 5.330 5.345 5.290 5.304 23,513 +0.05(+1.04%)
Feb 25, 2022 5.247 5.250 5.240 5.250 13,193 +0.23(+4.58%)
Feb 24, 2022 4.960 5.030 4.928 5.020 15,487 -0.09(-1.76%)
Feb 23, 2022 5.195 5.200 5.110 5.110 6,360 -0.00(-0.04%)
Feb 22, 2022 5.120 5.120 5.090 5.112 9,843 -0.34(-6.20%)
Feb 18, 2022 5.450 0 -0.03(-0.55%)
Feb 17, 2022 5.480 5.480 5.473 5.480 13,033 -0.13(-2.34%)
Feb 16, 2022 5.540 5.620 5.540 5.612 7,607 +0.14(+2.49%)
Feb 15, 2022 5.454 5.515 5.454 5.475 4,820 -0.03(-0.45%)
Feb 14, 2022 5.566 5.570 5.480 5.500 13,198 -0.05(-0.90%)
Feb 11, 2022 5.730 5.742 5.550 5.550 6,221 -0.87(-13.55%)
Feb 10, 2022 6.420 6.700 6.420 6.420 172,153 +0.10(+1.55%)
Feb 09, 2022 6.320 6.325 6.290 6.322 27,882 +0.12(+1.97%)
Feb 08, 2022 6.190 6.209 6.190 6.200 6,220 -0.04(-0.72%)
Feb 07, 2022 6.270 6.275 6.245 6.245 2,906 -0.08(-1.34%)
Feb 04, 2022 6.330 6.330 6.320 6.330 16,599 -0.04(-0.63%)
Feb 03, 2022 6.360 6.375 6.360 6.370 1,550 -0.02(-0.39%)
Feb 02, 2022 6.395 6.400 6.390 6.395 4,344 +0.12(+1.99%)
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.