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 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%)
Dec 01, 2020 4.570 4.640 4.570 4.603 13,734 -0.02(-0.38%)
Nov 30, 2020 4.650 4.650 4.562 4.620 11,902 -0.08(-1.81%)
Nov 27, 2020 4.675 4.730 4.675 4.705 4,700 +0.04(+0.97%)
Nov 25, 2020 4.650 4.690 4.650 4.660 21,700 -0.03(-0.64%)
Nov 24, 2020 4.595 4.700 4.595 4.690 43,551 +0.19(+4.22%)
Nov 23, 2020 4.540 4.540 4.480 4.500 23,760 -0.04(-0.88%)
Nov 20, 2020 4.490 4.540 4.470 4.540 14,200 +0.07(+1.57%)
Nov 19, 2020 4.474 4.510 4.450 4.470 21,909 -0.05(-1.11%)
Nov 18, 2020 4.530 4.532 4.500 4.520 15,958 -0.03(-0.66%)
Nov 17, 2020 4.550 4.560 4.540 4.550 24,675 +0.01(+0.13%)
Nov 16, 2020 4.565 4.590 4.540 4.544 7,466 -0.09(-1.86%)
Nov 13, 2020 4.530 4.630 4.530 4.630 40,100 +0.39(+9.20%)
Nov 12, 2020 4.285 4.290 4.228 4.240 8,099 -0.10(-2.30%)
Nov 11, 2020 4.260 4.340 4.260 4.340 10,339 +0.03(+0.70%)
Nov 10, 2020 4.168 4.310 4.168 4.310 19,147 +0.07(+1.65%)
Nov 09, 2020 4.190 4.243 4.130 4.240 18,312 +0.19(+4.69%)
Nov 06, 2020 4.090 4.090 4.010 4.050 19,700 +0.13(+3.32%)
Nov 05, 2020 3.985 4.003 3.920 3.920 24,775 -0.01(-0.25%)
Nov 04, 2020 3.915 4.010 3.912 3.930 16,098 +0.06(+1.55%)
Nov 03, 2020 3.870 3.895 3.846 3.870 142,000 +0.09(+2.49%)
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.