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 (%)
Jun 30, 2016 3.800 3.960 3.800 3.900 21,408 +0.14(+3.72%)
Jun 29, 2016 3.740 3.790 3.710 3.760 30,587 +0.17(+4.88%)
Jun 28, 2016 3.590 3.610 3.560 3.585 124,230 +0.04(+0.99%)
Jun 27, 2016 3.440 3.600 3.400 3.550 238,621 +0.07(+2.16%)
Jun 24, 2016 3.580 3.620 3.450 3.475 26,139 -0.48(-12.03%)
Jun 23, 2016 3.980 4.060 3.930 3.950 40,568 +0.02(+0.51%)
Jun 22, 2016 3.960 3.990 3.890 3.930 30,370 -0.01(-0.25%)
Jun 21, 2016 3.910 3.960 3.900 3.940 14,500 -0.05(-1.25%)
Jun 20, 2016 3.950 4.000 3.950 3.990 38,315 +0.10(+2.57%)
Jun 17, 2016 3.860 3.900 3.810 3.890 59,988 +0.07(+1.83%)
Jun 16, 2016 3.740 3.820 3.710 3.820 23,002 +0.03(+0.92%)
Jun 15, 2016 3.800 3.840 3.770 3.785 33,317 -0.00(-0.13%)
Jun 14, 2016 3.760 3.820 3.740 3.790 45,508 -0.15(-3.81%)
Jun 13, 2016 3.880 3.940 3.820 3.940 34,525 +0.03(+0.77%)
Jun 10, 2016 3.920 3.960 3.860 3.910 33,037 -0.15(-3.69%)
Jun 09, 2016 4.070 4.070 4.020 4.060 15,896 +0.01(+0.37%)
Jun 08, 2016 4.030 4.070 4.010 4.045 26,817 +0.03(+0.62%)
Jun 07, 2016 4.050 4.070 4.020 4.020 17,165 +0.07(+1.77%)
Jun 06, 2016 3.940 4.010 3.940 3.950 18,402 +0.06(+1.54%)
Jun 03, 2016 3.870 3.890 3.870 3.890 21,604 +0.05(+1.30%)
Jun 02, 2016 3.860 3.890 3.840 3.840 22,881 -0.03(-0.78%)
Jun 01, 2016 3.860 3.940 3.820 3.870 15,414 -0.07(-1.78%)
May 31, 2016 3.930 3.960 3.900 3.940 13,793 +0.00(+0.00%)
May 27, 2016 3.940 3.940 3.940 0 +0.02(+0.51%)
May 26, 2016 3.910 4.010 3.890 3.920 17,618 +0.05(+1.29%)
May 25, 2016 3.880 3.980 3.840 3.870 25,926 +0.04(+1.04%)
May 24, 2016 3.820 3.940 3.800 3.830 24,812 +0.02(+0.66%)
May 23, 2016 3.790 3.880 3.710 3.805 32,613 +0.02(+0.40%)
May 20, 2016 3.790 3.870 3.760 3.790 12,450 +0.01(+0.26%)
May 19, 2016 3.750 3.790 3.730 3.780 20,534 +0.00(+0.13%)
May 18, 2016 3.810 3.830 3.750 3.775 89,328 +0.01(+0.27%)
May 17, 2016 3.805 3.810 3.740 3.765 27,845 +0.01(+0.13%)
May 16, 2016 3.780 3.810 3.760 3.760 42,932 -0.03(-0.79%)
May 13, 2016 3.800 3.880 3.750 3.790 17,026 -0.01(-0.26%)
May 12, 2016 3.840 3.900 3.800 3.800 19,873 -0.02(-0.52%)
May 11, 2016 3.840 3.900 3.800 3.820 40,827 -0.21(-5.21%)
May 10, 2016 4.050 4.110 4.000 4.030 30,591 +0.01(+0.25%)
May 09, 2016 4.060 4.060 4.020 4.020 9,332 +0.00(+0.00%)
May 06, 2016 4.010 4.020 3.990 4.020 20,765 +0.07(+1.77%)
May 05, 2016 3.990 4.040 3.930 3.950 20,283 -0.03(-0.75%)
May 04, 2016 4.010 4.020 3.930 3.980 16,973 -0.08(-1.97%)
May 03, 2016 4.080 4.080 4.030 4.060 41,465 -0.10(-2.40%)
May 02, 2016 4.150 4.230 4.120 4.160 8,028 +0.00(+0.00%)
Apr 29, 2016 4.190 4.190 4.070 4.160 19,315 -0.02(-0.48%)
Apr 28, 2016 4.130 4.200 4.110 4.180 15,746 +0.00(+0.00%)
Apr 27, 2016 4.180 4.190 4.130 4.180 14,068 +0.03(+0.72%)
Apr 26, 2016 4.150 4.180 4.140 4.150 13,624 +0.08(+1.97%)
Apr 25, 2016 4.110 4.140 4.070 4.070 14,603 -0.03(-0.73%)
Apr 22, 2016 4.100 4.130 4.070 4.100 14,437 +0.03(+0.74%)
Apr 21, 2016 4.060 4.140 4.050 4.070 12,738 -0.03(-0.73%)
Apr 20, 2016 4.110 4.130 4.050 4.100 17,557 +0.04(+0.99%)
Apr 19, 2016 4.000 4.070 4.000 4.060 12,437 +0.08(+2.01%)
Apr 18, 2016 3.930 3.980 3.900 3.980 21,479 +0.06(+1.53%)
Apr 15, 2016 3.920 3.920 3.900 3.920 19,242 -0.04(-1.01%)
Apr 14, 2016 3.960 3.960 3.900 3.960 22,821 -0.03(-0.75%)
Apr 13, 2016 3.990 3.990 3.850 3.990 11,408 +0.03(+0.76%)
Apr 12, 2016 3.950 4.000 3.930 3.960 34,617 +0.06(+1.54%)
Apr 11, 2016 3.940 4.040 3.900 3.900 16,540 +0.01(+0.26%)
Apr 08, 2016 3.920 3.920 3.870 3.890 10,947 +0.09(+2.37%)
Apr 07, 2016 3.845 3.870 3.780 3.800 42,426 -0.10(-2.56%)
Apr 06, 2016 3.865 3.900 3.810 3.900 23,838 +0.04(+1.04%)
Apr 05, 2016 3.890 3.890 3.850 3.860 19,796 -0.03(-0.77%)
Apr 04, 2016 3.930 3.960 3.880 3.890 17,289 -0.04(-1.02%)
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.