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

Gas Natural ADR (OP: GASNY )

5.409 UNCHANGED
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 (%)
Jan 31, 2017 3.780 3.830 3.780 3.810 51,239 +0.04(+1.06%)
Jan 30, 2017 3.760 3.800 3.730 3.770 43,329 +0.00(+0.00%)
Jan 27, 2017 3.750 3.800 3.750 3.770 25,547 +0.02(+0.53%)
Jan 26, 2017 3.710 3.820 3.700 3.750 27,579 +0.00(+0.00%)
Jan 25, 2017 3.730 3.750 3.720 3.750 33,044 +0.05(+1.35%)
Jan 24, 2017 3.670 3.720 3.670 3.700 26,690 -0.02(-0.54%)
Jan 23, 2017 3.680 3.720 3.680 3.720 74,188 -0.01(-0.27%)
Jan 20, 2017 3.720 3.750 3.720 3.730 46,033 -0.01(-0.27%)
Jan 19, 2017 3.700 3.740 3.700 3.740 30,067 +0.01(+0.27%)
Jan 18, 2017 3.750 3.770 3.730 3.730 70,484 -0.05(-1.32%)
Jan 17, 2017 3.730 3.780 3.730 3.780 84,368 +0.08(+2.16%)
Jan 13, 2017 3.700 3.700 3.700 0 +0.01(+0.27%)
Jan 12, 2017 3.680 3.690 3.660 3.690 79,954 +0.09(+2.50%)
Jan 11, 2017 3.580 3.630 3.560 3.600 43,761 -0.03(-0.83%)
Jan 10, 2017 3.620 3.640 3.600 3.630 51,084 -0.04(-1.09%)
Jan 09, 2017 3.655 3.700 3.650 3.670 91,389 -0.03(-0.81%)
Jan 06, 2017 3.680 3.710 3.660 3.700 54,435 +0.00(+0.00%)
Jan 05, 2017 3.670 3.710 3.670 3.700 94,385 +0.04(+0.95%)
Jan 04, 2017 3.640 3.740 3.640 3.665 42,243 -0.00(-0.14%)
Jan 03, 2017 3.670 3.690 3.650 3.670 48,988 -0.07(-1.87%)
Dec 30, 2016 3.740 3.740 3.740 0 +0.05(+1.36%)
Dec 29, 2016 3.660 3.690 3.640 3.690 73,242 +0.06(+1.65%)
Dec 28, 2016 3.630 3.630 3.610 3.630 47,916 +0.01(+0.28%)
Dec 27, 2016 3.630 3.650 3.620 3.620 82,048 +0.01(+0.28%)
Dec 23, 2016 3.610 3.610 3.610 0 +0.02(+0.56%)
Dec 22, 2016 3.600 3.620 3.570 3.590 72,458 -0.06(-1.78%)
Dec 21, 2016 3.640 3.660 3.630 3.655 51,103 +0.01(+0.41%)
Dec 20, 2016 3.600 3.660 3.570 3.640 75,765 +0.05(+1.39%)
Dec 19, 2016 3.620 3.640 3.590 3.590 128,686 -0.01(-0.14%)
Dec 16, 2016 3.570 3.710 3.500 3.595 75,540 +0.03(+0.70%)
Dec 15, 2016 3.560 3.670 3.550 3.570 81,974 +0.05(+1.42%)
Dec 14, 2016 3.583 3.620 3.520 3.520 125,854 -0.06(-1.68%)
Dec 13, 2016 3.570 3.610 3.540 3.580 193,150 +0.01(+0.28%)
Dec 12, 2016 3.540 3.610 3.530 3.570 110,864 +0.09(+2.59%)
Dec 09, 2016 3.475 3.490 3.410 3.480 86,419 +0.05(+1.46%)
Dec 08, 2016 3.480 3.540 3.430 3.430 73,841 -0.09(-2.70%)
Dec 07, 2016 3.460 3.550 3.460 3.525 66,919 -0.00(-0.14%)
Dec 06, 2016 3.510 3.550 3.500 3.530 202,952 +0.12(+3.52%)
Dec 05, 2016 3.430 3.460 3.400 3.410 91,793 +0.01(+0.15%)
Dec 02, 2016 3.400 3.430 3.390 3.405 46,288 +0.05(+1.64%)
Dec 01, 2016 3.360 3.370 3.340 3.350 82,740 -0.02(-0.45%)
Nov 30, 2016 3.410 3.414 3.360 3.365 68,941 -0.06(-1.90%)
Nov 29, 2016 3.400 3.440 3.370 3.430 171,012 +0.02(+0.59%)
Nov 28, 2016 3.410 3.430 3.390 3.410 102,444 -0.02(-0.58%)
Nov 25, 2016 3.410 3.430 3.400 3.430 42,024 +0.08(+2.24%)
Nov 23, 2016 3.355 3.355 3.355 0 -0.06(-1.61%)
Nov 22, 2016 3.410 3.430 3.400 3.410 239,476 +0.03(+0.74%)
Nov 21, 2016 3.380 3.410 3.370 3.385 71,009 +0.00(+0.15%)
Nov 18, 2016 3.370 3.400 3.370 3.380 23,234 -0.04(-1.17%)
Nov 17, 2016 3.450 3.460 3.400 3.420 56,540 -0.01(-0.29%)
Nov 16, 2016 3.390 3.440 3.390 3.430 33,572 +0.02(+0.44%)
Nov 15, 2016 3.420 3.450 3.300 3.415 120,888 +0.00(+0.15%)
Nov 14, 2016 3.420 3.440 3.390 3.410 27,025 -0.09(-2.57%)
Nov 11, 2016 3.540 3.540 3.500 3.500 63,204 -0.06(-1.69%)
Nov 10, 2016 3.595 3.595 3.540 3.560 54,967 -0.12(-3.39%)
Nov 09, 2016 3.700 3.710 3.650 3.685 45,811 -0.05(-1.34%)
Nov 08, 2016 3.720 3.750 3.720 3.735 23,587 +0.00(+0.00%)
Nov 07, 2016 3.760 3.790 3.650 3.735 31,820 -0.03(-0.80%)
Nov 04, 2016 3.760 3.810 3.700 3.765 22,398 -0.00(-0.13%)
Nov 03, 2016 3.730 3.790 3.660 3.770 14,079 -0.07(-1.82%)
Nov 02, 2016 3.875 3.890 3.730 3.840 22,351 -0.06(-1.54%)
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.