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

Gas Natural ADR (OP: GASNY )

5.409 +0.059 (+1.10%)
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 (%)
Apr 28, 2023 6.200 6.230 6.200 6.210 686 -0.00(-0.08%)
Apr 27, 2023 6.103 6.215 6.103 6.215 29,054 +0.08(+1.22%)
Apr 26, 2023 6.190 6.190 6.140 6.140 793 +0.02(+0.33%)
Apr 25, 2023 6.120 6.120 6.120 6.120 602 -0.13(-2.16%)
Apr 24, 2023 6.218 6.255 6.218 6.255 320 +0.06(+1.05%)
Apr 21, 2023 6.170 6.190 6.170 6.190 1,184 +0.00(+0.00%)
Apr 20, 2023 6.190 6.190 6.180 6.190 8,035 +0.10(+1.64%)
Apr 17, 2023 6.090 66 +0.01(+0.16%)
Apr 14, 2023 6.130 6.130 6.080 6.080 2,881 -0.14(-2.25%)
Apr 13, 2023 6.240 6.240 6.140 6.220 1,080 -0.02(-0.32%)
Apr 12, 2023 6.205 6.250 6.205 6.240 1,170 +0.11(+1.79%)
Apr 11, 2023 6.110 6.130 6.110 6.130 2,302 +0.08(+1.32%)
Apr 10, 2023 6.145 6.145 6.050 6.050 912 -0.18(-2.89%)
Apr 06, 2023 6.225 6.230 6.225 6.230 628 +0.06(+0.97%)
Apr 05, 2023 6.310 6.310 6.170 6.170 883 +0.11(+1.82%)
Apr 04, 2023 6.060 6.060 6.020 6.060 3,620 +0.06(+1.08%)
Apr 03, 2023 6.010 6.010 5.940 5.995 1,867 +0.03(+0.42%)
Mar 31, 2023 5.970 5.970 5.970 5.970 245 -0.07(-1.16%)
Mar 30, 2023 6.025 6.040 6.025 6.040 855 +0.06(+1.00%)
Mar 29, 2023 5.958 6.000 5.958 5.980 836 +0.20(+3.46%)
Mar 28, 2023 5.820 5.860 5.780 5.780 1,378 +0.02(+0.35%)
Mar 27, 2023 5.760 5.800 5.760 5.760 1,911 -0.03(-0.52%)
Mar 24, 2023 5.720 5.790 5.710 5.790 4,382 +0.01(+0.26%)
Mar 23, 2023 5.750 5.910 5.650 5.775 9,019 +0.01(+0.09%)
Mar 22, 2023 5.690 5.770 5.690 5.770 2,605 +0.22(+3.96%)
Mar 21, 2023 5.660 5.660 5.550 5.550 2,299 -0.12(-2.12%)
Mar 20, 2023 5.670 5.670 5.670 5.670 1,053 +0.12(+2.16%)
Mar 17, 2023 5.540 5.620 5.510 5.550 2,722 -0.12(-2.03%)
Mar 16, 2023 5.690 5.690 5.665 5.665 4,819 +0.13(+2.44%)
Mar 15, 2023 5.510 5.530 5.500 5.530 8,708 -0.17(-2.90%)
Mar 14, 2023 5.695 5.695 5.695 5.695 624 +0.15(+2.61%)
Mar 13, 2023 5.590 5.601 5.550 5.550 5,812 +0.09(+1.74%)
Mar 10, 2023 5.455 5.490 5.455 5.455 3,318 +0.01(+0.28%)
Mar 09, 2023 5.485 5.485 5.440 5.440 2,203 -0.02(-0.46%)
Mar 08, 2023 5.460 5.477 5.460 5.465 1,802 -0.00(-0.09%)
Mar 07, 2023 5.530 5.530 5.470 5.470 1,424 -0.06(-1.08%)
Mar 06, 2023 5.530 5.530 5.530 5.530 329 +0.04(+0.73%)
Mar 03, 2023 5.490 5.490 5.490 5.490 338 +0.01(+0.18%)
Mar 02, 2023 5.485 5.495 5.470 5.480 7,826 +0.00(+0.00%)
Mar 01, 2023 5.495 5.495 5.480 5.480 23,946 +0.05(+0.92%)
Feb 28, 2023 5.485 5.485 5.430 5.430 1,834 -0.09(-1.63%)
Feb 27, 2023 5.520 5.520 5.520 5.520 5,026 +0.06(+1.10%)
Feb 24, 2023 5.460 5.460 5.460 5.460 395 -0.01(-0.18%)
Feb 23, 2023 5.480 5.485 5.470 5.470 1,218 -0.01(-0.18%)
Feb 22, 2023 5.485 5.510 5.480 5.480 1,146 +0.00(+0.00%)
Feb 21, 2023 5.450 5.480 5.450 5.480 1,332 -0.20(-3.52%)
Feb 17, 2023 5.680 5.680 5.680 5.680 2,027 +0.12(+2.16%)
Feb 16, 2023 5.560 5.560 5.560 5.560 323 +0.02(+0.36%)
Feb 15, 2023 5.540 5.555 5.540 5.540 562 -0.06(-1.03%)
Feb 14, 2023 5.593 5.600 5.593 5.598 4,605 +0.01(+0.13%)
Feb 13, 2023 5.565 5.590 5.565 5.590 3,348 +0.08(+1.54%)
Feb 10, 2023 5.505 5.505 5.505 5.505 502 -0.05(-0.99%)
Feb 09, 2023 5.565 5.590 5.560 5.560 3,543 +0.02(+0.36%)
Feb 08, 2023 5.540 5.540 5.540 5.540 392 +0.01(+0.18%)
Feb 07, 2023 5.510 5.540 5.508 5.530 2,483 +0.03(+0.45%)
Feb 06, 2023 5.510 5.520 5.500 5.505 7,000 -0.02(-0.31%)
Feb 03, 2023 5.530 5.530 5.520 5.522 820 -0.13(-2.27%)
Feb 02, 2023 5.685 5.685 5.650 5.650 1,759 +0.00(+0.00%)
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.