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 26, 2021 4.957 5.000 4.935 4.976 19,400 -0.05(-1.08%)
Feb 25, 2021 5.013 5.080 4.990 5.030 48,980 +0.07(+1.41%)
Feb 24, 2021 4.913 4.960 4.904 4.960 35,552 -0.03(-0.60%)
Feb 23, 2021 4.928 4.990 4.910 4.990 26,930 +0.02(+0.40%)
Feb 22, 2021 4.970 4.970 4.790 4.970 90,403 +0.03(+0.61%)
Feb 19, 2021 4.976 4.995 4.940 4.940 13,200 -0.04(-0.80%)
Feb 18, 2021 4.929 4.980 4.760 4.980 31,452 +0.01(+0.20%)
Feb 17, 2021 4.924 4.970 4.910 4.970 22,528 -0.03(-0.60%)
Feb 16, 2021 5.030 5.030 4.970 5.000 13,484 -0.03(-0.67%)
Feb 12, 2021 5.040 5.060 5.010 5.034 21,500 +0.15(+2.98%)
Feb 11, 2021 4.905 4.920 4.884 4.888 9,308 +0.02(+0.32%)
Feb 10, 2021 4.870 4.873 4.840 4.872 126,166 +0.01(+0.26%)
Feb 09, 2021 4.910 4.915 4.850 4.860 22,846 -0.22(-4.33%)
Feb 08, 2021 5.170 5.170 5.020 5.080 6,805 +0.03(+0.59%)
Feb 05, 2021 5.056 5.104 5.040 5.050 24,700 -0.02(-0.39%)
Feb 04, 2021 5.054 5.120 5.054 5.070 6,035 -0.05(-1.07%)
Feb 03, 2021 5.121 5.142 5.095 5.125 7,518 +0.04(+0.89%)
Feb 02, 2021 5.080 5.090 5.050 5.080 17,880 -0.01(-0.20%)
Feb 01, 2021 5.095 5.120 5.090 5.090 9,641 -0.02(-0.29%)
Jan 29, 2021 5.165 5.165 5.096 5.105 16,000 -0.14(-2.76%)
Jan 28, 2021 5.270 5.305 5.250 5.250 11,513 -0.05(-0.94%)
Jan 27, 2021 5.320 5.390 5.300 5.300 130,602 -0.05(-0.93%)
Jan 26, 2021 5.355 5.375 5.330 5.350 13,360 +0.74(+16.05%)
Jan 25, 2021 4.570 4.622 4.570 4.610 7,509 -0.02(-0.54%)
Jan 22, 2021 4.620 4.649 4.620 4.635 12,800 -0.03(-0.54%)
Jan 21, 2021 4.710 4.710 4.660 4.660 11,980 -0.05(-1.06%)
Jan 20, 2021 4.720 4.755 4.710 4.710 24,417 -0.09(-1.98%)
Jan 19, 2021 4.880 4.880 4.780 4.805 12,615 +0.04(+0.95%)
Jan 15, 2021 4.820 4.980 4.760 4.760 7,600 -0.16(-3.25%)
Jan 14, 2021 5.070 5.070 4.910 4.920 22,692 -0.10(-1.99%)
Jan 13, 2021 4.964 5.020 4.910 5.020 21,065 +0.06(+1.21%)
Jan 12, 2021 4.940 4.960 4.930 4.960 6,418 +0.11(+2.31%)
Jan 11, 2021 4.820 4.880 4.820 4.848 22,017 -0.06(-1.26%)
Jan 08, 2021 4.870 4.910 4.870 4.910 19,800 +0.14(+2.94%)
Jan 07, 2021 4.802 4.830 4.770 4.770 17,915 +0.08(+1.71%)
Jan 06, 2021 4.660 4.726 4.660 4.690 63,313 +0.13(+2.79%)
Jan 05, 2021 4.570 4.620 4.560 4.562 11,812 -0.01(-0.21%)
Jan 04, 2021 4.690 4.690 4.572 4.572 9,990 -0.05(-1.04%)
Dec 31, 2020 4.620 4.620 4.620 15,771 -0.02(-0.43%)
Dec 30, 2020 4.610 4.640 4.600 4.640 15,771 +0.01(+0.32%)
Dec 29, 2020 4.650 4.656 4.550 4.625 21,597 -0.02(-0.43%)
Dec 28, 2020 4.630 4.660 4.630 4.645 8,372 +0.14(+3.22%)
Dec 24, 2020 4.520 4.540 4.500 4.500 16,600 -0.02(-0.44%)
Dec 23, 2020 4.528 4.560 4.510 4.520 7,636 +0.10(+2.26%)
Dec 22, 2020 4.425 4.450 4.420 4.420 6,778 -0.02(-0.36%)
Dec 21, 2020 4.385 4.490 4.378 4.436 13,059 -0.09(-2.08%)
Dec 18, 2020 4.550 4.577 4.430 4.530 12,600 -0.10(-2.27%)
Dec 17, 2020 4.610 4.650 4.600 4.635 26,331 +0.05(+1.20%)
Dec 16, 2020 4.585 4.600 4.550 4.580 29,400 +0.02(+0.53%)
Dec 15, 2020 4.570 4.580 4.540 4.556 16,143 -0.09(-2.02%)
Dec 14, 2020 4.670 4.700 4.650 4.650 6,447 +0.12(+2.54%)
Dec 11, 2020 4.550 4.570 4.510 4.535 6,100 +0.00(+0.11%)
Dec 10, 2020 4.565 4.580 4.520 4.530 20,336 -0.00(-0.11%)
Dec 09, 2020 4.550 4.550 4.500 4.535 18,871 -0.07(-1.52%)
Dec 08, 2020 4.600 4.612 4.590 4.605 11,444 -0.01(-0.22%)
Dec 07, 2020 4.610 4.635 4.603 4.615 8,961 -0.01(-0.32%)
Dec 04, 2020 4.561 4.630 4.561 4.630 39,500 +0.10(+2.21%)
Dec 03, 2020 4.560 4.600 4.530 4.530 10,801 -0.09(-2.00%)
Dec 02, 2020 4.590 4.630 4.570 4.622 35,719 +0.02(+0.43%)
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.