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 (%)
May 31, 2019 5.641 5.692 5.610 5.660 21,300 +0.00(+0.00%)
May 30, 2019 5.662 5.775 5.658 5.660 16,735 -0.02(-0.35%)
May 29, 2019 5.700 5.700 5.540 5.680 13,158 -0.06(-1.00%)
May 28, 2019 5.840 5.848 5.730 5.737 16,687 -0.20(-3.33%)
May 24, 2019 5.933 5.960 5.900 5.935 17,800 +0.07(+1.28%)
May 23, 2019 5.860 5.880 5.830 5.860 24,459 -0.08(-1.35%)
May 22, 2019 5.920 5.950 5.910 5.940 14,226 +0.02(+0.34%)
May 21, 2019 5.935 5.990 5.890 5.920 12,965 +0.00(+0.00%)
May 20, 2019 5.942 5.980 5.920 5.920 12,710 +0.01(+0.17%)
May 17, 2019 5.951 5.952 5.902 5.910 11,800 -0.05(-0.80%)
May 16, 2019 5.942 5.990 5.940 5.957 14,968 +0.05(+0.80%)
May 15, 2019 5.872 5.910 5.850 5.910 14,913 +0.09(+1.55%)
May 14, 2019 5.825 5.850 5.810 5.820 26,582 +0.01(+0.17%)
May 13, 2019 5.825 5.850 5.810 5.810 21,839 -0.02(-0.34%)
May 10, 2019 5.800 5.875 5.784 5.830 13,800 +0.13(+2.28%)
May 09, 2019 5.700 5.737 5.683 5.700 23,835 -0.05(-0.96%)
May 08, 2019 5.771 5.785 5.740 5.755 15,380 -0.03(-0.43%)
May 07, 2019 5.755 5.780 5.700 5.780 14,560 +0.09(+1.56%)
May 06, 2019 5.644 5.700 5.644 5.691 28,901 +0.00(+0.02%)
May 03, 2019 5.673 5.690 5.590 5.690 20,400 +0.05(+0.89%)
May 02, 2019 5.632 5.648 5.620 5.640 8,686 +0.01(+0.18%)
May 01, 2019 5.640 5.750 5.610 5.630 11,272 -0.05(-0.97%)
Apr 30, 2019 5.593 5.740 5.580 5.685 31,660 +0.12(+2.25%)
Apr 29, 2019 5.540 5.570 5.520 5.560 14,972 -0.01(-0.09%)
Apr 26, 2019 5.530 5.580 5.530 5.565 29,800 +0.03(+0.45%)
Apr 25, 2019 5.522 5.580 5.520 5.540 15,669 +0.08(+1.37%)
Apr 24, 2019 5.473 5.495 5.440 5.465 18,730 -0.08(-1.35%)
Apr 23, 2019 5.500 5.540 5.480 5.540 85,574 +0.07(+1.19%)
Apr 22, 2019 5.465 5.580 5.450 5.475 7,708 -0.05(-0.90%)
Apr 18, 2019 5.505 5.537 5.500 5.525 6,300 -0.01(-0.13%)
Apr 17, 2019 5.513 5.557 5.495 5.532 19,291 +0.01(+0.22%)
Apr 16, 2019 5.560 5.560 5.510 5.520 18,598 -0.11(-1.87%)
Apr 15, 2019 5.612 5.640 5.516 5.625 9,272 +0.00(+0.05%)
Apr 12, 2019 5.640 5.650 5.610 5.622 16,400 -0.03(-0.50%)
Apr 11, 2019 5.670 5.678 5.620 5.650 17,222 -0.06(-1.05%)
Apr 10, 2019 5.685 5.730 5.660 5.710 15,841 +0.05(+0.88%)
Apr 09, 2019 5.665 5.690 5.650 5.660 24,731 +0.03(+0.44%)
Apr 08, 2019 5.662 5.670 5.610 5.635 12,492 -0.00(-0.09%)
Apr 05, 2019 5.643 5.668 5.630 5.640 11,500 -0.01(-0.18%)
Apr 04, 2019 5.647 5.684 5.622 5.650 15,720 +0.04(+0.62%)
Apr 03, 2019 5.600 5.660 5.590 5.615 18,040 -0.00(-0.09%)
Apr 02, 2019 5.580 5.620 5.480 5.620 13,747 +0.05(+0.99%)
Apr 01, 2019 5.560 5.570 5.520 5.565 11,508 +0.02(+0.27%)
Mar 29, 2019 5.590 5.610 5.540 5.550 12,200 -0.03(-0.54%)
Mar 28, 2019 5.590 5.595 5.543 5.580 12,194 -0.01(-0.18%)
Mar 27, 2019 5.550 5.610 5.530 5.590 11,445 +0.02(+0.36%)
Mar 26, 2019 5.582 5.590 5.550 5.570 26,386 +0.01(+0.18%)
Mar 25, 2019 5.561 5.567 5.510 5.560 9,750 +0.04(+0.82%)
Mar 22, 2019 5.532 5.540 5.478 5.515 24,800 -0.07(-1.16%)
Mar 21, 2019 5.590 5.600 5.530 5.580 7,728 +0.01(+0.18%)
Mar 20, 2019 5.522 5.590 5.480 5.570 29,374 +0.07(+1.27%)
Mar 19, 2019 5.500 5.530 5.481 5.500 14,325 +0.04(+0.64%)
Mar 18, 2019 5.400 5.480 5.400 5.465 16,661 -0.05(-0.91%)
Mar 15, 2019 5.562 5.562 5.490 5.515 12,800 +0.04(+0.73%)
Mar 14, 2019 5.440 5.500 5.440 5.475 7,632 -0.04(-0.64%)
Mar 13, 2019 5.510 5.550 5.470 5.510 53,552 +0.01(+0.18%)
Mar 12, 2019 5.428 5.530 5.428 5.500 20,407 +0.07(+1.29%)
Mar 11, 2019 5.410 5.440 5.400 5.430 36,481 -0.02(-0.37%)
Mar 08, 2019 5.420 5.490 5.390 5.450 26,900 +0.03(+0.46%)
Mar 07, 2019 5.450 5.470 5.420 5.425 16,847 +0.06(+1.21%)
Mar 06, 2019 5.372 5.372 5.340 5.360 43,152 +0.04(+0.66%)
Mar 05, 2019 5.330 5.350 5.310 5.325 23,840 +0.00(+0.09%)
Mar 04, 2019 5.320 5.322 5.290 5.320 16,370 -0.04(-0.75%)
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.