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

Gas Natural ADR (OP: GASNY )

5.200 +0.020 (+0.39%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 9, 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, 2017 4.460 4.550 4.450 4.485 26,178 +0.04(+0.79%)
Apr 27, 2017 4.460 4.490 4.410 4.450 28,632 +0.00(+0.00%)
Apr 26, 2017 4.480 4.540 4.450 4.450 12,230 -0.10(-2.20%)
Apr 25, 2017 4.540 4.560 4.530 4.550 15,141 +0.00(+0.00%)
Apr 24, 2017 4.490 4.570 4.480 4.550 39,639 +0.30(+7.06%)
Apr 21, 2017 4.270 4.270 4.220 4.250 34,843 -0.08(-1.85%)
Apr 20, 2017 4.275 4.340 4.260 4.330 52,681 +0.08(+1.88%)
Apr 19, 2017 4.250 4.280 4.220 4.250 11,903 +0.00(+0.00%)
Apr 18, 2017 4.240 4.250 4.220 4.250 13,080 -0.05(-1.16%)
Apr 17, 2017 4.285 4.320 4.240 4.300 18,938 +0.06(+1.42%)
Apr 13, 2017 4.250 4.260 4.240 4.240 20,878 -0.02(-0.47%)
Apr 12, 2017 4.331 4.331 4.237 4.260 15,300 +0.04(+0.95%)
Apr 11, 2017 4.250 4.340 4.220 4.220 27,522 -0.04(-0.82%)
Apr 10, 2017 4.260 4.270 4.240 4.255 22,985 -0.00(-0.12%)
Apr 07, 2017 4.280 4.320 4.260 4.260 22,024 -0.08(-1.84%)
Apr 06, 2017 4.330 4.358 4.330 4.340 17,839 +0.03(+0.70%)
Apr 05, 2017 4.297 4.312 4.270 4.310 18,156 +0.01(+0.23%)
Apr 04, 2017 4.270 4.300 4.250 4.300 18,076 -0.01(-0.23%)
Apr 03, 2017 4.300 4.320 4.270 4.310 21,545 -0.03(-0.58%)
Mar 31, 2017 4.290 4.380 4.290 4.335 24,410 +0.08(+1.76%)
Mar 30, 2017 4.290 4.300 4.260 4.260 13,499 -0.05(-1.16%)
Mar 29, 2017 4.247 4.310 4.247 4.310 22,854 -0.02(-0.46%)
Mar 28, 2017 4.340 4.360 4.320 4.330 9,387 +0.05(+1.17%)
Mar 27, 2017 4.262 4.340 4.250 4.280 9,679 +0.04(+0.94%)
Mar 24, 2017 4.250 4.280 4.223 4.240 14,822 +0.02(+0.52%)
Mar 23, 2017 4.170 4.230 4.170 4.218 22,710 +0.08(+1.88%)
Mar 22, 2017 4.130 4.160 4.130 4.140 17,780 +0.05(+1.22%)
Mar 21, 2017 4.120 4.170 4.060 4.090 20,697 +0.00(+0.00%)
Mar 20, 2017 4.075 4.100 4.060 4.090 49,082 +0.02(+0.49%)
Mar 17, 2017 4.000 4.110 4.000 4.070 24,461 +0.05(+1.24%)
Mar 16, 2017 3.980 4.040 3.980 4.020 15,734 +0.08(+2.03%)
Mar 15, 2017 3.890 4.000 3.870 3.940 18,513 +0.05(+1.29%)
Mar 14, 2017 3.910 3.910 3.863 3.890 19,109 -0.05(-1.27%)
Mar 13, 2017 3.900 4.000 3.890 3.940 18,335 +0.02(+0.51%)
Mar 10, 2017 3.890 3.930 3.890 3.920 17,349 -0.02(-0.51%)
Mar 09, 2017 3.910 3.950 3.880 3.940 17,299 +0.07(+1.81%)
Mar 08, 2017 3.880 3.930 3.852 3.870 25,105 +0.00(+0.00%)
Mar 07, 2017 3.880 3.890 3.850 3.870 23,866 -0.03(-0.77%)
Mar 06, 2017 3.870 3.900 3.870 3.900 23,738 -0.03(-0.76%)
Mar 03, 2017 3.870 3.930 3.870 3.930 24,666 +0.08(+1.95%)
Mar 02, 2017 3.840 3.880 3.830 3.855 19,818 -0.00(-0.13%)
Mar 01, 2017 3.830 3.866 3.820 3.860 13,933 +0.00(+0.00%)
Feb 28, 2017 3.840 3.870 3.830 3.860 27,288 +0.04(+1.05%)
Feb 27, 2017 3.780 3.820 3.780 3.820 21,407 +0.00(+0.00%)
Feb 24, 2017 3.780 3.820 3.780 3.820 18,032 +0.00(+0.00%)
Feb 23, 2017 3.810 3.840 3.780 3.820 54,307 +0.02(+0.66%)
Feb 22, 2017 3.770 3.830 3.740 3.795 27,591 -0.03(-0.78%)
Feb 21, 2017 3.790 3.840 3.790 3.825 28,400 +0.03(+0.66%)
Feb 17, 2017 3.800 3.800 3.800 0 -0.04(-1.04%)
Feb 16, 2017 3.800 3.840 3.790 3.840 21,474 +0.04(+1.19%)
Feb 15, 2017 3.770 3.810 3.769 3.795 27,760 +0.00(+0.13%)
Feb 14, 2017 3.800 3.830 3.760 3.790 25,691 -0.04(-1.04%)
Feb 13, 2017 3.840 3.840 3.810 3.830 24,868 +0.01(+0.26%)
Feb 10, 2017 3.810 3.820 3.775 3.820 26,393 -0.03(-0.78%)
Feb 09, 2017 3.852 3.860 3.820 3.850 30,010 +0.02(+0.52%)
Feb 08, 2017 3.820 3.848 3.710 3.830 24,644 -0.05(-1.29%)
Feb 07, 2017 3.890 3.890 3.810 3.880 40,197 -0.01(-0.26%)
Feb 06, 2017 3.870 3.900 3.860 3.890 35,960 -0.02(-0.51%)
Feb 03, 2017 3.870 3.920 3.870 3.910 31,850 +0.06(+1.56%)
Feb 02, 2017 3.870 3.890 3.830 3.850 30,660 +0.08(+2.12%)
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.