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 30, 2015 4.330 4.350 4.300 4.350 22,856 +0.06(+1.40%)
Oct 29, 2015 4.240 4.290 4.240 4.290 28,307 -0.05(-1.15%)
Oct 28, 2015 4.300 4.410 4.300 4.340 8,180 +0.03(+0.70%)
Oct 27, 2015 4.350 4.350 4.300 4.310 10,210 -0.07(-1.60%)
Oct 26, 2015 4.380 4.400 4.340 4.380 14,531 +0.01(+0.23%)
Oct 23, 2015 4.320 4.370 4.320 4.370 10,434 -0.03(-0.68%)
Oct 22, 2015 4.430 4.430 4.370 4.400 18,137 +0.01(+0.23%)
Oct 21, 2015 4.400 4.420 4.370 4.390 11,551 +0.04(+0.92%)
Oct 20, 2015 4.330 4.390 4.310 4.350 20,274 +0.01(+0.35%)
Oct 19, 2015 4.320 4.350 4.320 4.335 18,597 -0.04(-1.03%)
Oct 16, 2015 4.330 4.390 4.330 4.380 25,431 +0.00(+0.00%)
Oct 15, 2015 4.270 4.380 4.270 4.380 41,365 +0.00(+0.00%)
Oct 14, 2015 4.360 4.380 4.350 4.380 7,944 +0.08(+1.86%)
Oct 13, 2015 4.220 4.360 4.220 4.300 29,801 -0.10(-2.27%)
Oct 12, 2015 4.340 4.420 4.320 4.400 23,927 -0.02(-0.45%)
Oct 09, 2015 4.390 4.430 4.380 4.420 10,576 +0.11(+2.55%)
Oct 08, 2015 4.220 4.320 4.220 4.310 10,793 +0.06(+1.41%)
Oct 07, 2015 4.250 4.300 4.200 4.250 45,463 +0.10(+2.41%)
Oct 06, 2015 4.157 4.220 4.140 4.150 88,188 -0.02(-0.48%)
Oct 05, 2015 4.110 4.170 4.110 4.170 22,834 +0.08(+2.08%)
Oct 02, 2015 4.040 4.110 4.040 4.085 40,990 +0.11(+2.90%)
Oct 01, 2015 3.950 3.980 3.900 3.970 97,826 +0.10(+2.58%)
Sep 30, 2015 3.840 3.890 3.840 3.870 54,864 +0.04(+1.04%)
Sep 29, 2015 3.790 3.870 3.780 3.830 289,502 +0.00(+0.00%)
Sep 28, 2015 3.820 3.880 3.820 3.830 29,312 -0.10(-2.54%)
Sep 25, 2015 3.880 3.960 3.880 3.930 22,607 +0.02(+0.51%)
Sep 24, 2015 3.780 3.910 3.745 3.910 20,840 +0.00(+0.00%)
Sep 23, 2015 3.910 3.930 3.860 3.910 32,939 -0.01(-0.26%)
Sep 22, 2015 3.860 3.920 3.830 3.920 79,590 -0.10(-2.49%)
Sep 21, 2015 4.050 4.050 4.010 4.020 42,548 -0.12(-2.90%)
Sep 18, 2015 4.190 4.210 4.120 4.140 20,888 -0.06(-1.43%)
Sep 17, 2015 4.150 4.220 4.150 4.200 18,419 +0.06(+1.45%)
Sep 16, 2015 4.070 4.140 4.070 4.140 44,044 +0.25(+6.43%)
Sep 15, 2015 3.870 3.930 3.830 3.890 165,006 +0.04(+1.17%)
Sep 14, 2015 3.780 3.874 3.780 3.845 16,041 -0.01(-0.39%)
Sep 11, 2015 3.890 3.900 3.810 3.860 51,144 -0.08(-1.91%)
Sep 10, 2015 3.800 3.990 3.800 3.935 128,392 -0.04(-1.13%)
Sep 09, 2015 4.010 4.010 3.930 3.980 47,719 +0.05(+1.27%)
Sep 08, 2015 3.890 3.940 3.870 3.930 27,414 +0.08(+2.08%)
Sep 04, 2015 3.850 3.850 3.850 0 -0.14(-3.51%)
Sep 03, 2015 3.910 4.010 3.910 3.990 27,723 +0.03(+0.76%)
Sep 02, 2015 3.970 3.990 3.930 3.960 27,612 -0.01(-0.25%)
Sep 01, 2015 3.995 4.010 3.940 3.970 118,612 -0.09(-2.22%)
Aug 31, 2015 4.040 4.060 3.990 4.060 22,930 -0.03(-0.73%)
Aug 28, 2015 4.100 4.140 4.060 4.090 18,654 +0.04(+0.99%)
Aug 27, 2015 4.060 4.090 3.970 4.050 49,042 -0.05(-1.22%)
Aug 26, 2015 4.080 4.100 4.030 4.100 36,853 +0.01(+0.24%)
Aug 25, 2015 4.100 4.140 4.010 4.090 132,521 -0.09(-2.15%)
Aug 24, 2015 4.040 4.250 4.020 4.180 45,091 -0.03(-0.71%)
Aug 21, 2015 4.305 4.320 4.210 4.210 19,613 -0.09(-2.21%)
Aug 20, 2015 4.375 4.390 4.280 4.305 13,774 -0.04(-1.03%)
Aug 19, 2015 4.370 4.370 4.270 4.350 11,993 +0.02(+0.46%)
Aug 18, 2015 4.340 4.370 4.310 4.330 13,337 -0.06(-1.37%)
Aug 17, 2015 4.370 4.390 4.360 4.390 13,186 -0.03(-0.68%)
Aug 14, 2015 4.400 4.450 4.360 4.420 27,423 +0.02(+0.45%)
Aug 13, 2015 4.400 4.430 4.380 4.400 19,075 +0.00(+0.00%)
Aug 12, 2015 4.400 4.410 4.380 4.400 6,211 +0.01(+0.23%)
Aug 11, 2015 4.410 4.420 4.390 4.390 23,122 -0.04(-0.90%)
Aug 10, 2015 4.420 4.430 4.400 4.430 20,705 +0.04(+0.91%)
Aug 07, 2015 4.350 4.420 4.300 4.390 13,503 +0.09(+2.09%)
Aug 06, 2015 4.300 4.340 4.300 4.300 17,293 +0.00(+0.00%)
Aug 05, 2015 4.300 4.340 4.290 4.300 12,865 +0.03(+0.70%)
Aug 04, 2015 4.310 4.310 4.240 4.270 8,648 -0.05(-1.16%)
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.