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 (%)
Feb 27, 2015 4.770 4.850 4.770 4.820 16,287 +0.07(+1.47%)
Feb 26, 2015 4.800 4.800 4.730 4.750 18,146 -0.08(-1.66%)
Feb 25, 2015 4.780 4.830 4.770 4.830 22,483 +0.06(+1.26%)
Feb 24, 2015 4.770 4.800 4.750 4.770 18,558 +0.05(+1.06%)
Feb 23, 2015 4.720 4.720 4.680 4.720 7,419 -0.03(-0.63%)
Feb 20, 2015 4.580 4.760 4.580 4.750 14,298 +0.14(+3.04%)
Feb 19, 2015 4.610 4.690 4.610 4.610 29,057 -0.06(-1.28%)
Feb 18, 2015 4.590 4.730 4.590 4.670 29,173 -0.07(-1.48%)
Feb 17, 2015 4.650 4.740 4.630 4.740 14,681 -0.04(-0.84%)
Feb 13, 2015 4.780 4.780 4.780 0 +0.04(+0.84%)
Feb 12, 2015 4.660 4.750 4.660 4.740 9,940 +0.20(+4.41%)
Feb 11, 2015 4.570 4.610 4.520 4.540 30,216 -0.11(-2.37%)
Feb 10, 2015 4.610 4.650 4.590 4.650 22,583 +0.14(+3.10%)
Feb 09, 2015 4.540 4.560 4.500 4.510 67,048 -0.11(-2.38%)
Feb 06, 2015 4.660 4.660 4.585 4.620 17,764 +0.01(+0.22%)
Feb 05, 2015 4.590 4.660 4.550 4.610 19,737 +0.02(+0.44%)
Feb 04, 2015 4.610 4.700 4.590 4.590 21,067 -0.19(-3.97%)
Feb 03, 2015 4.770 4.830 4.750 4.780 24,337 +0.10(+2.14%)
Feb 02, 2015 4.620 4.680 4.601 4.680 54,545 +0.00(+0.00%)
Jan 30, 2015 4.710 4.717 4.650 4.680 1,143,235 -0.17(-3.51%)
Jan 29, 2015 4.750 4.860 4.750 4.850 630,015 +0.10(+2.11%)
Jan 28, 2015 4.780 4.840 4.730 4.750 259,697 +0.02(+0.42%)
Jan 27, 2015 4.740 4.790 4.730 4.730 344,404 -0.04(-0.84%)
Jan 26, 2015 4.720 4.780 4.710 4.770 1,839,523 +0.09(+1.92%)
Jan 23, 2015 4.750 4.750 4.570 4.680 386,077 -0.06(-1.27%)
Jan 22, 2015 4.670 4.780 4.650 4.740 1,863,092 +0.07(+1.50%)
Jan 08, 2015 4.670 4.670 4.670 0 +0.08(+1.74%)
Jan 07, 2015 4.600 4.600 4.590 4.590 700 +0.03(+0.66%)
Jan 06, 2015 4.640 4.640 4.560 4.560 410 -0.11(-2.36%)
Jan 05, 2015 4.750 4.750 4.670 4.670 4,110 -0.33(-6.51%)
Jan 02, 2015 5.050 5.050 4.950 4.995 7,432 -0.12(-2.25%)
Dec 29, 2014 5.110 5.110 5.110 0 +0.01(+0.20%)
Dec 22, 2014 5.100 5.100 5.100 0 -0.03(-0.58%)
Dec 11, 2014 5.130 5.130 5.130 0 -0.12(-2.29%)
Dec 10, 2014 5.250 5.250 5.250 5.250 300 -0.31(-5.58%)
Dec 08, 2014 5.560 5.560 5.560 0 -0.01(-0.18%)
Dec 04, 2014 5.570 5.570 5.570 0 -0.01(-0.18%)
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.