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 (%)
Apr 30, 2015 4.880 4.890 4.820 4.860 21,403 -0.02(-0.41%)
Apr 29, 2015 4.880 4.910 4.850 4.880 17,197 -0.01(-0.20%)
Apr 28, 2015 4.880 4.910 4.870 4.890 16,378 +0.08(+1.66%)
Apr 27, 2015 4.800 4.830 4.780 4.810 11,327 +0.02(+0.42%)
Apr 24, 2015 4.725 4.800 4.720 4.790 14,671 +0.14(+2.92%)
Apr 23, 2015 4.660 4.690 4.640 4.654 8,941 +0.02(+0.52%)
Apr 22, 2015 4.610 4.640 4.580 4.630 18,474 -0.01(-0.22%)
Apr 21, 2015 4.610 4.640 4.610 4.640 24,619 +0.00(+0.00%)
Apr 20, 2015 4.606 4.660 4.600 4.640 14,580 -0.02(-0.43%)
Apr 17, 2015 4.670 4.700 4.650 4.660 15,604 -0.07(-1.48%)
Apr 16, 2015 4.730 4.740 4.680 4.730 15,366 +0.00(+0.00%)
Apr 15, 2015 4.700 4.790 4.670 4.730 13,458 +0.00(+0.00%)
Apr 14, 2015 4.680 4.750 4.680 4.730 8,708 +0.03(+0.64%)
Apr 13, 2015 4.730 4.730 4.700 4.700 15,091 +0.01(+0.21%)
Apr 10, 2015 4.640 4.690 4.630 4.690 15,929 -0.03(-0.64%)
Apr 09, 2015 4.730 4.730 4.680 4.720 16,495 +0.04(+0.85%)
Apr 08, 2015 4.730 4.730 4.670 4.680 15,576 +0.03(+0.65%)
Apr 07, 2015 4.700 4.700 4.650 4.650 13,254 +0.02(+0.43%)
Apr 06, 2015 4.730 4.760 4.630 4.630 15,717 +0.03(+0.65%)
Apr 02, 2015 4.600 4.600 4.600 0 +0.05(+1.10%)
Apr 01, 2015 4.530 4.550 4.500 4.550 14,534 +0.13(+2.94%)
Mar 31, 2015 4.480 4.510 4.420 4.420 14,394 -0.16(-3.49%)
Mar 30, 2015 4.595 4.610 4.560 4.580 16,863 -0.05(-1.08%)
Mar 27, 2015 4.610 4.700 4.550 4.630 35,757 +0.01(+0.22%)
Mar 26, 2015 4.660 4.660 4.580 4.620 11,637 -0.03(-0.65%)
Mar 25, 2015 4.700 4.710 4.650 4.650 34,834 -0.05(-1.06%)
Mar 24, 2015 4.720 4.720 4.670 4.700 24,475 +0.05(+1.08%)
Mar 23, 2015 4.680 4.680 4.620 4.650 11,910 +0.03(+0.65%)
Mar 20, 2015 4.560 4.650 4.550 4.620 27,279 +0.22(+5.00%)
Mar 19, 2015 4.430 4.430 4.390 4.400 10,349 -0.09(-2.00%)
Mar 18, 2015 4.470 4.490 4.320 4.490 18,690 +0.12(+2.75%)
Mar 17, 2015 4.360 4.390 4.340 4.370 26,641 -0.02(-0.46%)
Mar 16, 2015 4.330 4.400 4.320 4.390 15,986 +0.06(+1.39%)
Mar 13, 2015 4.330 4.340 4.260 4.330 19,742 -0.06(-1.37%)
Mar 12, 2015 4.400 4.410 4.320 4.390 22,464 +0.00(+0.00%)
Mar 11, 2015 4.410 4.460 4.370 4.390 14,803 -0.05(-1.13%)
Mar 10, 2015 4.460 4.490 4.420 4.440 21,363 -0.13(-2.84%)
Mar 09, 2015 4.560 4.570 4.510 4.570 11,670 +0.02(+0.44%)
Mar 06, 2015 4.590 4.590 4.500 4.550 14,728 -0.18(-3.81%)
Mar 05, 2015 4.750 4.750 4.700 4.730 19,122 -0.04(-0.84%)
Mar 04, 2015 4.780 4.680 4.770 26,135 -0.02(-0.42%)
Mar 03, 2015 4.830 4.750 4.790 30,474 -0.06(-1.24%)
Mar 02, 2015 4.840 4.850 4.800 4.850 13,269 +0.03(+0.62%)
Feb 27, 2015 4.770 4.850 4.770 4.820 16,287 +0.07(+1.47%)
Feb 26, 2015 4.800 4.800 4.730 4.750 18,146 -0.08(-1.66%)
Feb 25, 2015 4.780 4.830 4.770 4.830 22,483 +0.06(+1.26%)
Feb 24, 2015 4.770 4.800 4.750 4.770 18,558 +0.05(+1.06%)
Feb 23, 2015 4.720 4.720 4.680 4.720 7,419 -0.03(-0.63%)
Feb 20, 2015 4.580 4.760 4.580 4.750 14,298 +0.14(+3.04%)
Feb 19, 2015 4.610 4.690 4.610 4.610 29,057 -0.06(-1.28%)
Feb 18, 2015 4.590 4.730 4.590 4.670 29,173 -0.07(-1.48%)
Feb 17, 2015 4.650 4.740 4.630 4.740 14,681 -0.04(-0.84%)
Feb 13, 2015 4.780 4.780 4.780 0 +0.04(+0.84%)
Feb 12, 2015 4.660 4.750 4.660 4.740 9,940 +0.20(+4.41%)
Feb 11, 2015 4.570 4.610 4.520 4.540 30,216 -0.11(-2.37%)
Feb 10, 2015 4.610 4.650 4.590 4.650 22,583 +0.14(+3.10%)
Feb 09, 2015 4.540 4.560 4.500 4.510 67,048 -0.11(-2.38%)
Feb 06, 2015 4.660 4.660 4.585 4.620 17,764 +0.01(+0.22%)
Feb 05, 2015 4.590 4.660 4.550 4.610 19,737 +0.02(+0.44%)
Feb 04, 2015 4.610 4.700 4.590 4.590 21,067 -0.19(-3.97%)
Feb 03, 2015 4.770 4.830 4.750 4.780 24,337 +0.10(+2.14%)
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.