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

Gas Natural ADR (OP: GASNY )

5.340 -0.069 (-1.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 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 (%)
Jun 30, 2020 3.640 3.800 3.640 3.692 22,815 +0.09(+2.56%)
Jun 29, 2020 3.620 3.660 3.600 3.600 8,372 +0.00(+0.00%)
Jun 26, 2020 3.610 3.650 3.600 3.600 13,200 -0.01(-0.28%)
Jun 25, 2020 3.560 3.610 3.550 3.610 27,899 -0.03(-0.82%)
Jun 24, 2020 3.655 3.670 3.610 3.640 8,852 -0.08(-2.15%)
Jun 23, 2020 3.800 3.800 3.720 3.720 27,558 +0.01(+0.27%)
Jun 22, 2020 3.690 3.710 3.680 3.710 7,265 -0.03(-0.80%)
Jun 19, 2020 3.820 3.820 3.700 3.740 8,300 +0.00(+0.06%)
Jun 18, 2020 3.750 3.750 3.710 3.738 13,528 +0.01(+0.21%)
Jun 17, 2020 3.779 3.780 3.720 3.730 12,141 -0.05(-1.37%)
Jun 16, 2020 3.808 3.890 3.760 3.782 29,274 +0.02(+0.59%)
Jun 15, 2020 3.650 3.760 3.650 3.760 39,517 +0.08(+2.17%)
Jun 12, 2020 3.660 3.680 3.610 3.680 9,000 +0.05(+1.49%)
Jun 11, 2020 3.710 3.760 3.610 3.626 12,080 -0.24(-6.30%)
Jun 10, 2020 3.960 3.960 3.830 3.870 24,620 -0.05(-1.21%)
Jun 09, 2020 3.882 3.970 3.882 3.917 24,370 -0.01(-0.32%)
Jun 08, 2020 4.000 4.000 3.920 3.930 17,903 +0.04(+1.03%)
Jun 05, 2020 3.900 3.900 3.840 3.890 39,500 +0.05(+1.30%)
Jun 04, 2020 3.920 3.920 3.810 3.840 24,142 -0.06(-1.54%)
Jun 03, 2020 3.880 3.920 3.870 3.900 75,756 +0.15(+4.00%)
Jun 02, 2020 3.730 3.770 3.720 3.750 60,115 +0.08(+2.12%)
Jun 01, 2020 3.660 3.690 3.630 3.672 26,795 -0.12(-3.11%)
May 29, 2020 3.750 3.790 3.690 3.790 40,200 +0.10(+2.71%)
May 28, 2020 3.630 3.780 3.630 3.690 24,229 +0.10(+2.93%)
May 27, 2020 3.530 3.840 3.530 3.585 405,323 +0.04(+0.99%)
May 26, 2020 3.515 3.550 3.510 3.550 71,666 +0.17(+5.03%)
May 22, 2020 3.360 3.390 3.345 3.380 17,200 -0.08(-2.38%)
May 21, 2020 3.430 3.520 3.400 3.462 71,355 +0.05(+1.54%)
May 20, 2020 3.460 3.469 3.400 3.410 89,029 +0.08(+2.25%)
May 19, 2020 3.355 3.422 3.320 3.335 326,082 -0.19(-5.26%)
May 18, 2020 3.500 3.580 3.490 3.520 60,761 +0.13(+3.80%)
May 15, 2020 3.460 3.460 3.360 3.391 33,500 -0.15(-4.21%)
May 14, 2020 3.510 3.550 3.490 3.540 59,800 -0.01(-0.20%)
May 13, 2020 3.565 3.610 3.510 3.547 103,135 +0.06(+1.81%)
May 12, 2020 3.504 3.550 3.470 3.484 372,327 -0.05(-1.30%)
May 11, 2020 3.553 3.620 3.510 3.530 104,783 +0.00(+0.00%)
May 08, 2020 3.530 3.580 3.530 3.530 29,300 +0.06(+1.73%)
May 07, 2020 3.440 3.490 3.401 3.470 309,779 +0.04(+1.17%)
May 06, 2020 3.410 3.530 3.410 3.430 59,815 +0.07(+1.96%)
May 05, 2020 3.360 3.400 3.330 3.364 64,528 +0.02(+0.57%)
May 04, 2020 3.358 3.370 3.300 3.345 89,684 -0.10(-3.04%)
May 01, 2020 3.495 3.495 3.400 3.450 40,600 -0.01(-0.29%)
Apr 30, 2020 3.430 3.510 3.370 3.460 199,030 +0.03(+0.87%)
Apr 29, 2020 3.350 3.495 3.350 3.430 175,525 +0.14(+4.26%)
Apr 28, 2020 3.330 3.330 3.280 3.290 279,383 -0.04(-1.20%)
Apr 27, 2020 3.290 3.410 3.290 3.330 380,235 +0.05(+1.52%)
Apr 24, 2020 3.215 3.280 3.195 3.280 79,900 +0.11(+3.63%)
Apr 23, 2020 3.203 3.280 3.150 3.165 141,729 -0.08(-2.56%)
Apr 22, 2020 3.225 3.250 3.200 3.248 145,178 +0.08(+2.46%)
Apr 21, 2020 3.246 3.270 3.170 3.170 290,686 -0.05(-1.55%)
Apr 20, 2020 3.270 3.284 3.220 3.220 133,392 -0.09(-2.67%)
Apr 17, 2020 3.320 3.370 3.250 3.308 114,000 -0.03(-0.94%)
Apr 16, 2020 3.390 3.400 3.280 3.340 78,300 -0.04(-1.18%)
Apr 15, 2020 3.400 3.475 3.380 3.380 153,892 -0.09(-2.59%)
Apr 14, 2020 3.440 3.510 3.420 3.470 498,577 +0.06(+1.68%)
Apr 13, 2020 3.583 3.630 3.400 3.413 72,314 -0.07(-1.94%)
Apr 09, 2020 3.450 3.580 3.430 3.480 191,100 +0.01(+0.20%)
Apr 08, 2020 3.390 3.540 3.390 3.473 328,270 +0.06(+1.80%)
Apr 07, 2020 3.570 3.570 3.390 3.412 422,858 -0.03(-0.83%)
Apr 06, 2020 3.410 3.650 3.410 3.440 428,543 -0.01(-0.29%)
Apr 03, 2020 3.330 3.480 3.320 3.450 360,700 +0.07(+2.07%)
Apr 02, 2020 3.300 3.470 3.280 3.380 240,720 -0.02(-0.59%)
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.