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

Gas Natural ADR (OP: GASNY )

4.960 -0.006 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.950 4.960 4.940 4.960 14,930 -0.01(-0.12%)
Apr 25, 2024 4.945 4.980 4.933 4.966 29,732 -0.11(-2.24%)
Apr 24, 2024 5.050 5.080 5.050 5.080 15,911 +0.03(+0.59%)
Apr 23, 2024 5.010 5.050 4.985 5.050 61,642 +0.11(+2.23%)
Apr 22, 2024 4.875 4.940 4.875 4.940 10,288 +0.11(+2.28%)
Apr 19, 2024 4.810 4.860 4.810 4.830 8,027 +0.02(+0.42%)
Apr 18, 2024 4.880 4.880 4.810 4.810 114,827 -0.02(-0.41%)
Apr 17, 2024 4.770 4.850 4.770 4.830 232,327 +0.26(+5.69%)
Apr 16, 2024 4.560 4.590 4.470 4.570 271,352 +0.18(+4.10%)
Apr 15, 2024 4.370 4.390 4.320 4.390 62,002 +0.02(+0.55%)
Apr 12, 2024 4.411 4.420 4.330 4.366 25,633 +0.00(+0.00%)
Apr 11, 2024 4.429 4.429 4.310 4.366 219,238 +0.06(+1.30%)
Apr 10, 2024 4.310 4.560 4.274 4.310 73,565 -0.03(-0.69%)
Apr 09, 2024 4.400 4.420 4.340 4.340 197,114 +0.01(+0.23%)
Apr 08, 2024 4.380 4.440 4.320 4.330 87,718 +0.02(+0.46%)
Apr 05, 2024 4.430 4.430 4.310 4.310 14,379 -0.02(-0.46%)
Apr 04, 2024 4.390 4.440 4.300 4.330 96,244 +0.02(+0.46%)
Apr 03, 2024 4.360 4.400 4.310 4.310 94,027 +0.04(+0.94%)
Apr 02, 2024 4.320 4.350 4.270 4.270 118,797 +0.12(+2.89%)
Apr 01, 2024 4.270 4.370 4.150 4.150 9,259 -0.14(-3.26%)
Mar 28, 2024 4.279 4.300 4.270 4.290 270,495 +0.00(+0.00%)
Mar 27, 2024 4.290 4.320 4.280 4.290 44,290 +0.02(+0.47%)
Mar 26, 2024 4.290 4.300 4.256 4.270 92,216 +0.02(+0.47%)
Mar 25, 2024 4.235 4.250 4.230 4.250 58,944 +0.06(+1.43%)
Mar 22, 2024 4.216 4.216 4.190 4.190 19,101 -0.04(-0.95%)
Mar 21, 2024 4.265 4.288 4.230 4.230 43,698 -0.05(-1.20%)
Mar 20, 2024 4.270 4.290 4.240 4.281 86,271 -0.03(-0.67%)
Mar 19, 2024 4.290 4.316 4.280 4.310 74,280 +0.10(+2.38%)
Mar 18, 2024 4.262 4.262 4.210 4.210 43,334 -0.11(-2.55%)
Mar 15, 2024 4.325 4.340 4.318 4.320 27,789 +0.09(+2.13%)
Mar 14, 2024 4.280 4.280 4.220 4.230 150,847 +0.02(+0.42%)
Mar 13, 2024 4.250 4.250 4.207 4.213 65,166 -0.03(-0.74%)
Mar 12, 2024 4.280 4.290 4.240 4.244 45,538 -0.10(-2.21%)
Mar 11, 2024 4.410 4.412 4.340 4.340 33,761 -0.07(-1.50%)
Mar 08, 2024 4.405 4.430 4.400 4.406 9,056 -0.10(-2.20%)
Mar 07, 2024 4.525 4.525 4.490 4.505 37,812 +0.05(+1.24%)
Mar 06, 2024 4.530 4.530 4.450 4.450 73,914 -0.01(-0.22%)
Mar 05, 2024 4.480 4.495 4.450 4.460 37,455 +0.08(+1.83%)
Mar 04, 2024 4.400 4.405 4.380 4.380 36,588 -0.12(-2.67%)
Mar 01, 2024 4.510 4.526 4.500 4.500 27,098 -0.15(-3.23%)
Feb 29, 2024 4.740 4.778 4.650 4.650 186,910 -0.03(-0.64%)
Feb 28, 2024 4.700 4.720 4.680 4.680 10,502 -0.10(-2.12%)
Feb 27, 2024 4.762 4.810 4.762 4.781 28,516 -0.06(-1.21%)
Feb 26, 2024 4.870 4.870 4.780 4.840 5,079 -0.12(-2.32%)
Feb 23, 2024 4.947 4.955 4.947 4.955 1,122 -0.00(-0.10%)
Feb 22, 2024 4.930 4.960 4.920 4.960 3,034 +0.02(+0.40%)
Feb 21, 2024 4.930 4.950 4.910 4.940 12,179 +0.06(+1.13%)
Feb 20, 2024 4.935 4.935 4.880 4.885 1,597 +0.01(+0.31%)
Feb 16, 2024 4.880 4.883 4.870 4.870 3,904 -0.10(-2.01%)
Feb 15, 2024 4.945 4.970 4.930 4.970 7,972 +0.05(+1.02%)
Feb 14, 2024 4.925 4.935 4.910 4.920 3,142 -0.03(-0.61%)
Feb 13, 2024 4.960 4.960 4.930 4.950 6,978 -0.07(-1.39%)
Feb 12, 2024 5.020 5.030 5.020 5.020 5,416 +0.04(+0.85%)
Feb 09, 2024 4.930 4.979 4.928 4.978 8,084 -0.05(-1.08%)
Feb 08, 2024 5.076 5.076 5.027 5.032 2,860 +0.01(+0.24%)
Feb 07, 2024 5.070 5.070 5.020 5.020 5,328 -0.13(-2.52%)
Feb 06, 2024 5.111 5.150 5.110 5.150 4,630 -0.06(-1.15%)
Feb 05, 2024 5.176 5.210 5.176 5.210 2,041 -0.03(-0.57%)
Feb 02, 2024 5.230 5.240 5.150 5.240 3,619 -0.05(-0.95%)
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.