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

Gas Natural ADR (OP: GASNY )

5.279 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 30, 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, 2019 5.522 5.550 5.495 5.540 33,666 +0.06(+1.09%)
Jan 30, 2019 5.440 5.510 5.415 5.480 24,903 +0.12(+2.24%)
Jan 29, 2019 5.353 5.379 5.350 5.360 33,295 +0.07(+1.32%)
Jan 28, 2019 5.310 5.320 5.280 5.290 26,779 -0.01(-0.19%)
Jan 25, 2019 5.310 5.325 5.290 5.300 15,900 -0.06(-1.03%)
Jan 24, 2019 5.350 5.370 5.340 5.355 22,798 +0.04(+0.75%)
Jan 23, 2019 5.295 5.350 5.290 5.315 37,580 +0.06(+1.14%)
Jan 22, 2019 5.270 5.290 5.240 5.255 35,685 -0.04(-0.66%)
Jan 18, 2019 5.272 5.330 5.250 5.290 38,400 +0.04(+0.67%)
Jan 17, 2019 5.220 5.280 5.220 5.255 48,281 +0.05(+0.96%)
Jan 16, 2019 5.200 5.230 5.170 5.205 65,797 -0.01(-0.29%)
Jan 15, 2019 5.210 5.245 5.190 5.220 41,114 +0.06(+1.16%)
Jan 14, 2019 5.170 5.170 5.150 5.160 37,890 +0.00(+0.10%)
Jan 11, 2019 5.180 5.190 5.140 5.155 18,400 -0.07(-1.34%)
Jan 10, 2019 5.180 5.250 5.180 5.225 41,385 +0.05(+1.06%)
Jan 09, 2019 5.160 5.170 5.130 5.170 29,924 +0.01(+0.29%)
Jan 08, 2019 5.130 5.170 5.110 5.155 62,984 +0.02(+0.39%)
Jan 07, 2019 5.110 5.160 5.100 5.135 30,295 +0.04(+0.79%)
Jan 04, 2019 5.071 5.140 5.060 5.095 29,600 +0.04(+0.69%)
Jan 03, 2019 5.050 5.080 5.040 5.060 25,552 -0.01(-0.20%)
Jan 02, 2019 5.013 5.080 5.013 5.070 94,912 -0.02(-0.39%)
Dec 31, 2018 5.090 5.150 4.930 5.090 28,200 +0.07(+1.39%)
Dec 28, 2018 5.008 5.020 4.910 5.020 149,100 +0.07(+1.52%)
Dec 27, 2018 4.888 4.945 4.850 4.945 110,622 -0.21(-4.17%)
Dec 26, 2018 5.105 5.180 4.950 5.160 25,399 +0.07(+1.38%)
Dec 24, 2018 5.003 5.150 4.880 5.090 24,700 +0.09(+1.80%)
Dec 21, 2018 5.010 5.060 5.000 5.000 121,000 -0.14(-2.82%)
Dec 20, 2018 5.120 5.180 5.090 5.145 57,901 +0.03(+0.59%)
Dec 19, 2018 5.190 5.200 5.100 5.115 61,995 +0.02(+0.29%)
Dec 18, 2018 5.110 5.120 5.030 5.100 27,879 -0.11(-2.02%)
Dec 17, 2018 5.290 5.300 5.190 5.205 20,417 +0.04(+0.68%)
Dec 14, 2018 5.190 5.200 5.150 5.170 32,100 -0.05(-0.96%)
Dec 13, 2018 5.210 5.250 5.180 5.220 30,106 +0.01(+0.29%)
Dec 12, 2018 5.210 5.220 5.150 5.205 34,543 +0.17(+3.27%)
Dec 11, 2018 5.110 5.110 4.990 5.040 53,646 +0.06(+1.20%)
Dec 10, 2018 5.030 5.030 4.975 4.980 49,022 -0.03(-0.60%)
Dec 07, 2018 5.000 5.030 4.990 5.010 30,300 +0.08(+1.62%)
Dec 06, 2018 4.930 4.950 4.870 4.930 33,552 -0.03(-0.50%)
Dec 04, 2018 5.030 5.030 4.940 4.955 27,900 -0.03(-0.50%)
Dec 03, 2018 4.980 5.005 4.960 4.980 35,216 +0.09(+1.84%)
Nov 30, 2018 4.890 4.930 4.870 4.890 17,500 -0.01(-0.20%)
Nov 29, 2018 4.900 4.905 4.880 4.900 24,353 -0.11(-2.20%)
Nov 28, 2018 4.940 5.040 4.930 5.010 37,377 +0.09(+1.83%)
Nov 27, 2018 4.960 4.970 4.890 4.920 38,741 -0.02(-0.40%)
Nov 26, 2018 4.960 4.970 4.930 4.940 25,352 +0.02(+0.41%)
Nov 23, 2018 4.898 4.940 4.878 4.920 15,800 -0.13(-2.67%)
Nov 21, 2018 5.055 5.055 5.055 0 -0.06(-1.08%)
Nov 20, 2018 5.157 5.200 5.070 5.110 15,438 -0.03(-0.68%)
Nov 19, 2018 5.210 5.250 5.140 5.145 14,221 -0.02(-0.39%)
Nov 16, 2018 5.150 5.200 5.150 5.165 14,500 +0.01(+0.29%)
Nov 15, 2018 5.130 5.200 5.100 5.150 19,397 +0.01(+0.19%)
Nov 14, 2018 5.150 5.170 5.080 5.140 35,055 +0.07(+1.38%)
Nov 13, 2018 5.157 5.180 5.070 5.070 21,731 -0.04(-0.88%)
Nov 12, 2018 5.160 5.170 5.080 5.115 13,551 -0.05(-0.97%)
Nov 09, 2018 5.213 5.220 5.140 5.165 22,400 +0.04(+0.68%)
Nov 08, 2018 5.210 5.230 5.115 5.130 14,863 -0.09(-1.82%)
Nov 07, 2018 5.245 5.270 5.180 5.225 8,706 +0.14(+2.75%)
Nov 06, 2018 5.032 5.100 5.020 5.085 44,453 +0.18(+3.78%)
Nov 05, 2018 4.940 4.960 4.880 4.900 21,475 -0.01(-0.31%)
Nov 02, 2018 4.880 4.940 4.850 4.915 19,100 +0.02(+0.41%)
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.