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 (%)
Sep 30, 2022 4.596 4.623 4.560 4.560 5,948 -0.03(-0.65%)
Sep 29, 2022 4.600 4.630 4.580 4.590 32,048 -0.17(-3.57%)
Sep 28, 2022 4.740 4.800 4.730 4.760 29,607 +0.06(+1.28%)
Sep 27, 2022 4.760 4.770 4.679 4.700 85,205 -0.08(-1.67%)
Sep 26, 2022 4.800 4.840 4.760 4.780 18,067 -0.07(-1.44%)
Sep 23, 2022 4.862 4.925 4.840 4.850 7,297 -0.21(-4.15%)
Sep 22, 2022 5.040 5.060 5.040 5.060 21,497 -0.01(-0.20%)
Sep 21, 2022 5.120 5.130 5.067 5.070 8,607 -0.05(-0.98%)
Sep 20, 2022 5.150 5.154 5.110 5.120 17,809 -0.12(-2.20%)
Sep 19, 2022 5.190 5.247 5.190 5.235 28,305 +0.18(+3.46%)
Sep 16, 2022 5.120 5.120 5.056 5.060 9,953 -0.16(-3.07%)
Sep 15, 2022 5.230 5.250 5.220 5.220 3,213 +0.06(+1.11%)
Sep 14, 2022 5.220 5.220 5.150 5.162 2,580 -0.10(-1.85%)
Sep 13, 2022 5.300 5.330 5.260 5.260 9,440 -0.18(-3.31%)
Sep 12, 2022 5.485 5.490 5.440 5.440 32,378 -0.04(-0.73%)
Sep 09, 2022 5.480 5.480 5.478 5.480 7,010 +0.10(+1.86%)
Sep 08, 2022 5.400 5.400 5.380 5.380 3,080 -0.09(-1.68%)
Sep 07, 2022 5.430 5.472 5.420 5.472 15,494 +0.10(+1.95%)
Sep 06, 2022 5.367 5.367 5.367 5.367 230 -0.05(-0.88%)
Sep 02, 2022 5.460 5.510 5.415 5.415 35,836 -0.03(-0.50%)
Sep 01, 2022 5.435 5.445 5.435 5.442 4,473 +0.00(+0.04%)
Aug 31, 2022 5.505 5.510 5.440 5.440 5,842 -0.14(-2.51%)
Aug 30, 2022 5.610 5.610 5.580 5.580 3,119 -0.16(-2.79%)
Aug 29, 2022 5.703 5.750 5.703 5.740 1,363 -0.08(-1.37%)
Aug 26, 2022 5.930 5.930 5.820 5.820 2,535 -0.06(-1.02%)
Aug 25, 2022 5.880 5.880 5.840 5.880 1,426 +0.04(+0.68%)
Aug 24, 2022 5.787 5.870 5.787 5.840 8,782 -0.04(-0.68%)
Aug 23, 2022 5.850 5.880 5.830 5.880 6,168 +0.04(+0.77%)
Aug 22, 2022 5.820 5.840 5.800 5.835 3,750 +0.05(+0.86%)
Aug 19, 2022 5.790 5.790 5.785 5.785 506 -0.05(-0.86%)
Aug 18, 2022 5.880 5.880 5.810 5.835 11,277 -0.04(-0.60%)
Aug 17, 2022 5.870 5.885 5.870 5.870 2,125 -0.01(-0.17%)
Aug 16, 2022 5.855 5.893 5.855 5.880 2,779 +0.08(+1.38%)
Aug 15, 2022 5.850 5.850 5.800 5.800 8,700 +0.13(+2.29%)
Aug 12, 2022 5.685 5.685 5.640 5.670 1,890 -0.01(-0.18%)
Aug 11, 2022 5.660 5.680 5.660 5.680 18,192 -0.02(-0.35%)
Aug 10, 2022 5.720 5.725 5.685 5.700 3,884 +0.04(+0.71%)
Aug 09, 2022 5.665 5.680 5.660 5.660 7,852 +0.12(+2.07%)
Aug 08, 2022 5.510 5.550 5.510 5.545 5,711 +0.14(+2.59%)
Aug 05, 2022 5.373 5.410 5.350 5.405 5,715 -0.17(-3.14%)
Aug 04, 2022 5.580 5.590 5.575 5.580 5,169 -0.04(-0.71%)
Aug 03, 2022 5.630 5.640 5.600 5.620 15,581 -0.06(-1.06%)
Aug 02, 2022 5.713 5.713 5.670 5.680 26,140 -0.04(-0.70%)
Aug 01, 2022 5.725 5.736 5.700 5.720 3,724 -0.08(-1.32%)
Jul 29, 2022 5.796 5.796 5.796 5.796 412 +0.11(+1.87%)
Jul 28, 2022 5.640 5.695 5.640 5.690 1,566 -0.03(-0.52%)
Jul 27, 2022 5.700 5.720 5.650 5.720 635 -0.07(-1.21%)
Jul 26, 2022 5.825 5.825 5.740 5.790 53,144 -0.03(-0.52%)
Jul 25, 2022 5.820 5.820 5.820 5.820 744 +0.13(+2.28%)
Jul 22, 2022 5.700 5.720 5.680 5.690 11,390 +0.10(+1.83%)
Jul 21, 2022 5.570 5.588 5.560 5.588 2,819 -0.05(-0.92%)
Jul 20, 2022 5.680 5.690 5.630 5.640 4,795 -0.17(-2.93%)
Jul 19, 2022 5.840 5.840 5.800 5.810 3,198 +0.12(+2.11%)
Jul 18, 2022 5.710 5.710 5.680 5.690 3,818 +0.06(+1.10%)
Jul 15, 2022 5.650 5.650 5.580 5.628 2,589 +0.10(+1.77%)
Jul 14, 2022 5.500 5.530 5.497 5.530 912 -0.10(-1.78%)
Jul 13, 2022 5.672 5.672 5.630 5.630 13,072 +0.05(+0.99%)
Jul 12, 2022 5.530 5.605 5.530 5.575 2,934 -0.05(-0.98%)
Jul 11, 2022 5.616 5.665 5.616 5.630 7,495 -0.02(-0.35%)
Jul 08, 2022 5.679 5.679 5.610 5.650 5,003 +0.03(+0.53%)
Jul 07, 2022 5.620 5.620 5.610 5.620 3,547 +0.05(+0.90%)
Jul 06, 2022 5.600 5.600 5.530 5.570 16,829 +0.03(+0.54%)
Jul 05, 2022 5.555 5.555 5.510 5.540 17,339 -0.22(-3.82%)
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.