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

Gas Natural ADR (OP: GASNY )

5.180 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 30, 2024 5.030 5.050 5.008 5.020 18,436 -0.05(-0.99%)
Apr 29, 2024 5.085 5.098 5.070 5.070 16,389 +0.11(+2.22%)
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%)
Feb 01, 2024 5.320 5.320 5.290 5.290 1,361 -0.05(-0.90%)
Jan 31, 2024 5.338 5.338 5.338 5.338 336 -0.07(-1.33%)
Jan 30, 2024 5.375 5.410 5.340 5.410 3,782 +0.03(+0.56%)
Jan 29, 2024 5.350 5.380 5.350 5.380 863 +0.01(+0.19%)
Jan 26, 2024 5.370 5.370 5.370 5.370 200 -0.08(-1.47%)
Jan 25, 2024 5.420 5.450 5.410 5.450 5,887 -0.11(-1.98%)
Jan 24, 2024 5.560 5.560 5.560 5.560 293 +0.04(+0.72%)
Jan 23, 2024 5.520 5.520 5.520 5.520 944 -0.05(-0.90%)
Jan 22, 2024 5.580 5.590 5.570 5.570 1,408 +0.10(+1.83%)
Jan 19, 2024 5.460 5.470 5.460 5.470 764 -0.04(-0.73%)
Jan 18, 2024 5.525 5.545 5.480 5.510 1,726 -0.06(-1.08%)
Jan 17, 2024 5.560 5.600 5.560 5.570 25,389 -0.11(-1.94%)
Jan 16, 2024 5.770 5.770 5.680 5.680 7,334 -0.21(-3.55%)
Jan 12, 2024 5.889 5.889 5.889 5.889 372 +0.05(+0.93%)
Jan 11, 2024 5.832 5.835 5.821 5.835 567 -0.00(-0.09%)
Jan 10, 2024 5.840 5.840 5.840 5.840 450 -0.04(-0.76%)
Jan 08, 2024 5.885 52 +0.03(+0.56%)
Jan 05, 2024 5.907 5.907 5.852 5.852 4,410 +0.01(+0.21%)
Jan 04, 2024 5.840 5.840 5.840 5.840 492 +0.04(+0.69%)
Jan 03, 2024 5.800 5.800 5.800 5.800 834 -0.05(-0.89%)
Jan 02, 2024 5.852 5.852 5.852 5.852 227 -0.05(-0.81%)
Dec 29, 2023 5.900 5.900 5.900 5.900 1,397 +0.01(+0.17%)
Dec 28, 2023 5.928 5.928 5.890 5.890 2,814 -0.04(-0.67%)
Dec 27, 2023 5.900 5.940 5.900 5.930 3,496 +0.17(+2.95%)
Dec 26, 2023 5.760 5.760 5.760 5.760 3,226 -0.16(-2.70%)
Dec 22, 2023 5.900 5.920 5.880 5.920 2,610 +0.03(+0.51%)
Dec 21, 2023 5.860 5.890 5.860 5.890 2,129 +0.04(+0.63%)
Dec 20, 2023 5.875 5.875 5.830 5.853 1,090 -0.06(-0.96%)
Dec 19, 2023 5.865 5.910 5.843 5.910 633 +0.02(+0.25%)
Dec 18, 2023 5.950 5.950 5.895 5.895 1,016 -0.09(-1.50%)
Dec 15, 2023 5.980 5.985 5.961 5.985 1,342 -0.12(-2.05%)
Dec 14, 2023 6.080 6.118 6.080 6.110 1,291 +0.07(+1.08%)
Dec 13, 2023 6.030 6.045 6.030 6.045 7,991 +0.12(+1.94%)
Dec 12, 2023 5.950 5.950 5.930 5.930 1,265 +0.00(+0.00%)
Dec 11, 2023 5.936 5.936 5.930 5.930 861 -0.06(-1.03%)
Dec 08, 2023 5.960 5.992 5.960 5.992 5,634 +0.04(+0.71%)
Dec 07, 2023 5.960 5.968 5.950 5.950 9,211 -0.03(-0.50%)
Dec 06, 2023 5.980 5.980 5.980 5.980 2,533 +0.05(+0.84%)
Dec 05, 2023 5.930 5.930 5.930 5.930 1,158 +0.00(+0.00%)
Dec 04, 2023 5.950 5.950 5.900 5.930 1,636 -0.01(-0.17%)
Dec 01, 2023 5.925 5.940 5.910 5.940 1,885 +0.03(+0.51%)
Nov 30, 2023 5.955 5.955 5.910 5.910 1,774 +0.01(+0.17%)
Nov 29, 2023 5.910 5.915 5.860 5.900 4,343 -0.04(-0.67%)
Nov 28, 2023 5.960 5.980 5.940 5.940 1,197 -0.01(-0.17%)
Nov 27, 2023 5.965 5.973 5.950 5.950 1,991 +0.15(+2.59%)
Nov 22, 2023 5.800 133 -0.02(-0.34%)
Nov 21, 2023 5.855 5.855 5.820 5.820 957 -0.05(-0.85%)
Nov 20, 2023 5.840 5.870 5.840 5.870 1,999 +0.04(+0.69%)
Nov 17, 2023 5.820 5.830 5.820 5.830 1,661 +0.07(+1.13%)
Nov 16, 2023 5.795 5.795 5.765 5.765 5,230 +0.07(+1.18%)
Nov 15, 2023 5.680 5.698 5.680 5.698 2,005 -0.06(-1.01%)
Nov 14, 2023 5.750 5.770 5.750 5.756 1,176 +0.17(+2.97%)
Nov 13, 2023 5.590 5.610 5.590 5.590 2,823 -0.05(-0.89%)
Nov 10, 2023 5.640 5.640 5.640 5.640 3,041 -0.03(-0.44%)
Nov 09, 2023 5.650 5.665 5.650 5.665 543 +0.06(+1.07%)
Nov 07, 2023 5.605 81 -0.04(-0.71%)
Nov 06, 2023 5.645 5.645 5.645 5.645 448 +0.02(+0.38%)
Nov 03, 2023 5.640 5.640 5.624 5.624 850 -0.02(-0.32%)
Nov 02, 2023 5.607 5.780 5.607 5.642 786 +0.05(+0.93%)
Nov 01, 2023 5.570 5.590 5.570 5.590 657 +0.11(+2.01%)
Oct 31, 2023 5.480 5.480 5.480 5.480 454 +0.00(+0.00%)
Oct 30, 2023 5.560 5.565 5.470 5.480 4,922 +0.02(+0.37%)
Oct 27, 2023 5.460 5.460 5.460 5.460 3,419 -0.07(-1.27%)
Oct 26, 2023 5.530 5.530 5.530 5.530 311 -0.05(-0.98%)
Oct 25, 2023 5.585 5.585 5.585 5.585 274 -0.01(-0.27%)
Oct 24, 2023 5.570 5.600 5.570 5.600 1,759 +0.15(+2.85%)
Oct 23, 2023 5.460 5.460 5.445 5.445 955 -0.04(-0.82%)
Oct 19, 2023 5.490 206 +0.03(+0.46%)
Oct 18, 2023 5.465 5.465 5.465 5.465 416 -0.04(-0.64%)
Oct 17, 2023 5.515 5.515 5.500 5.500 1,194 -0.10(-1.79%)
Oct 16, 2023 5.580 5.600 5.580 5.600 1,157 +0.12(+2.19%)
Oct 13, 2023 5.480 5.480 5.480 5.480 194 -0.07(-1.26%)
Oct 11, 2023 5.550 219 +0.07(+1.28%)
Oct 10, 2023 5.430 5.500 5.430 5.480 2,835 +0.11(+2.05%)
Oct 09, 2023 5.350 5.370 5.350 5.370 3,635 +0.02(+0.37%)
Oct 06, 2023 5.250 5.350 5.250 5.350 1,884 +0.07(+1.42%)
Oct 05, 2023 5.260 5.275 5.260 5.275 2,027 +0.07(+1.25%)
Oct 04, 2023 5.185 5.220 5.185 5.210 2,670 +0.02(+0.31%)
Oct 03, 2023 5.200 5.200 5.140 5.194 17,990 -0.02(-0.31%)
Oct 02, 2023 5.235 5.235 5.210 5.210 3,594 -0.18(-3.34%)
Sep 29, 2023 5.448 5.448 5.360 5.390 2,067 +0.06(+1.22%)
Sep 28, 2023 5.340 5.340 5.320 5.325 34,687 +0.00(+0.09%)
Sep 27, 2023 5.370 5.370 5.320 5.320 34,608 -0.14(-2.56%)
Sep 26, 2023 5.465 5.465 5.460 5.460 546 -0.03(-0.51%)
Sep 25, 2023 5.480 5.490 5.480 5.488 2,631 -0.12(-2.21%)
Sep 22, 2023 5.612 5.612 5.612 5.612 179 -0.06(-1.11%)
Sep 21, 2023 5.675 5.675 5.675 5.675 277 -0.20(-3.32%)
Sep 20, 2023 5.870 5.870 5.870 5.870 264 +0.04(+0.77%)
Sep 19, 2023 5.814 5.825 5.814 5.825 1,080 +0.03(+0.52%)
Sep 18, 2023 5.795 5.795 5.795 5.795 282 +0.04(+0.70%)
Sep 15, 2023 5.730 5.756 5.730 5.755 1,263 +0.04(+0.70%)
Sep 14, 2023 5.710 5.715 5.710 5.715 599 +0.08(+1.33%)
Sep 12, 2023 5.640 258 -0.07(-1.23%)
Sep 11, 2023 5.710 5.710 5.710 5.710 1,144 +0.08(+1.33%)
Sep 08, 2023 5.635 5.635 5.635 5.635 526 +0.06(+1.08%)
Sep 07, 2023 5.575 5.575 5.575 5.575 394 +0.04(+0.63%)
Sep 06, 2023 5.555 5.560 5.540 5.540 5,103 +0.02(+0.36%)
Sep 05, 2023 5.520 5.520 5.520 5.520 381 -0.18(-3.12%)
Sep 01, 2023 5.720 5.740 5.697 5.697 3,219 -0.03(-0.57%)
Aug 31, 2023 5.815 5.815 5.730 5.730 2,838 -0.07(-1.21%)
Aug 30, 2023 5.820 5.820 5.800 5.800 647 +0.00(+0.00%)
Aug 29, 2023 5.740 5.810 5.740 5.800 1,902 +0.13(+2.29%)
Aug 28, 2023 5.670 5.670 5.670 5.670 275 +0.09(+1.61%)
Aug 25, 2023 5.610 5.610 5.580 5.580 3,739 -0.00(-0.09%)
Aug 24, 2023 5.585 5.585 5.585 5.585 745 -0.03(-0.53%)
Aug 23, 2023 5.607 5.615 5.607 5.615 1,305 +0.06(+0.99%)
Aug 22, 2023 5.510 5.560 5.510 5.560 1,865 +0.05(+0.91%)
Aug 21, 2023 5.520 5.520 5.490 5.510 8,500 +0.04(+0.73%)
Aug 18, 2023 5.475 5.475 5.460 5.470 74,457 -0.11(-1.97%)
Aug 17, 2023 5.580 5.580 5.580 5.580 556 -0.04(-0.71%)
Aug 16, 2023 5.670 5.690 5.620 5.620 10,662 +0.03(+0.54%)
Aug 15, 2023 5.590 5.590 5.590 5.590 424 -0.07(-1.19%)
Aug 14, 2023 5.690 5.690 5.657 5.657 8,098 -0.06(-1.09%)
Aug 11, 2023 5.720 5.720 5.720 5.720 339 -0.07(-1.12%)
Aug 10, 2023 5.777 5.785 5.777 5.785 667 +0.05(+0.87%)
Aug 09, 2023 5.735 5.735 5.735 5.735 548 +0.07(+1.15%)
Aug 08, 2023 5.670 5.700 5.670 5.670 876 -0.06(-1.01%)
Aug 07, 2023 5.745 5.745 5.718 5.728 6,802 +0.03(+0.49%)
Aug 04, 2023 5.740 5.740 5.700 5.700 1,480 +0.08(+1.42%)
Aug 03, 2023 5.662 5.662 5.620 5.620 2,080 -0.26(-4.42%)
Aug 02, 2023 5.880 5.880 5.880 5.880 832 -0.12(-2.00%)
Aug 01, 2023 6.000 6.000 6.000 6.000 4,743 -0.05(-0.85%)
Jul 31, 2023 6.100 6.100 6.051 6.051 608 +0.02(+0.27%)
Jul 28, 2023 6.090 6.090 6.035 6.035 1,094 -0.08(-1.23%)
Jul 27, 2023 6.110 6.110 6.110 6.110 216 +0.06(+0.99%)
Jul 26, 2023 6.050 6.050 6.050 6.050 501 +0.07(+1.17%)
Jul 25, 2023 5.990 6.070 5.980 5.980 6,758 -0.08(-1.25%)
Jul 24, 2023 6.056 6.056 6.056 6.056 487 -0.05(-0.88%)
Jul 21, 2023 5.970 6.110 5.970 6.110 3,886 +0.11(+1.75%)
Jul 20, 2023 6.000 6.005 5.990 6.005 792 +0.04(+0.59%)
Jul 18, 2023 5.970 157 +0.00(+0.00%)
Jul 17, 2023 5.970 5.970 5.970 5.970 6,622 -0.01(-0.13%)
Jul 14, 2023 5.990 6.050 5.978 5.978 4,181 +0.00(+0.04%)
Jul 13, 2023 5.935 5.975 5.910 5.975 1,197 +0.35(+6.18%)
Jul 11, 2023 5.628 64 +0.05(+0.94%)
Jul 10, 2023 5.650 5.650 5.575 5.575 2,133 -0.06(-0.98%)
Jul 07, 2023 5.679 5.700 5.630 5.630 6,137 -0.08(-1.49%)
Jul 06, 2023 5.692 5.715 5.692 5.715 1,849 -0.08(-1.30%)
Jul 05, 2023 5.820 5.866 5.790 5.790 1,735 -0.12(-2.03%)
Jul 03, 2023 5.910 5.910 5.910 5.910 317 -0.01(-0.17%)
Jun 30, 2023 5.915 5.920 5.915 5.920 1,561 +0.10(+1.81%)
Jun 29, 2023 5.815 5.815 5.815 5.815 376 +0.01(+0.09%)
Jun 28, 2023 5.820 5.835 5.810 5.810 1,817 -0.01(-0.21%)
Jun 27, 2023 5.795 5.822 5.795 5.822 1,233 +0.12(+2.15%)
Jun 26, 2023 5.745 5.745 5.700 5.700 1,460 -0.02(-0.35%)
Jun 23, 2023 5.766 5.766 5.720 5.720 744 -0.08(-1.46%)
Jun 22, 2023 5.780 5.821 5.760 5.805 2,182 -0.00(-0.09%)
Jun 21, 2023 5.810 5.810 5.810 5.810 869 -0.02(-0.34%)
Jun 20, 2023 5.810 5.830 5.810 5.830 5,374 -0.04(-0.68%)
Jun 16, 2023 5.920 5.920 5.870 5.870 4,277 +0.08(+1.47%)
Jun 15, 2023 5.785 5.785 5.785 5.785 224 -0.55(-8.75%)
May 08, 2023 6.230 6.340 6.230 6.340 1,980 +0.10(+1.60%)
May 05, 2023 6.170 6.298 6.170 6.240 1,129 +0.04(+0.69%)
May 04, 2023 6.197 6.197 6.197 6.197 565 +0.14(+2.27%)
May 03, 2023 6.060 6.060 6.060 6.060 273 -0.10(-1.62%)
May 02, 2023 6.160 6.160 6.160 6.160 575 +0.01(+0.16%)
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.