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

Gas Natural ADR (OP: GASNY )

5.180 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 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%)
Apr 01, 2016 3.880 3.950 3.880 3.930 16,063 -0.09(-2.24%)
Mar 31, 2016 4.026 4.090 3.990 4.020 17,100 -0.02(-0.50%)
Mar 30, 2016 4.070 4.080 3.990 4.040 17,604 +0.00(+0.00%)
Mar 29, 2016 3.950 4.090 3.950 4.040 13,825 +0.11(+2.80%)
Mar 28, 2016 3.965 4.020 3.930 3.930 12,487 -0.01(-0.25%)
Mar 24, 2016 3.940 3.940 3.940 0 +0.02(+0.51%)
Mar 23, 2016 3.960 3.960 3.886 3.920 13,762 +0.00(+0.00%)
Mar 22, 2016 3.930 3.950 3.870 3.920 30,323 +0.01(+0.36%)
Mar 21, 2016 3.882 3.930 3.880 3.906 18,237 +0.05(+1.19%)
Mar 18, 2016 3.850 3.860 3.826 3.860 15,882 +0.05(+1.31%)
Mar 17, 2016 3.800 3.820 3.790 3.810 17,044 +0.02(+0.53%)
Mar 16, 2016 3.740 3.830 3.690 3.790 15,328 +0.02(+0.53%)
Mar 15, 2016 3.720 3.770 3.720 3.770 13,627 -0.03(-0.68%)
Mar 14, 2016 3.776 3.810 3.776 3.796 26,383 +0.00(+0.03%)
Mar 11, 2016 3.790 3.820 3.770 3.795 21,946 +0.09(+2.57%)
Mar 10, 2016 3.690 3.770 3.660 3.700 24,715 +0.00(+0.00%)
Mar 09, 2016 3.590 3.710 3.590 3.700 22,718 +0.12(+3.21%)
Mar 08, 2016 3.610 3.610 3.540 3.585 126,079 +0.02(+0.70%)
Mar 07, 2016 3.580 3.650 3.550 3.560 23,626 -0.06(-1.66%)
Mar 04, 2016 3.590 3.620 3.550 3.620 29,774 +0.02(+0.56%)
Mar 03, 2016 3.520 3.600 3.520 3.600 21,736 +0.10(+2.71%)
Mar 02, 2016 3.490 3.520 3.460 3.505 27,040 +0.03(+0.86%)
Mar 01, 2016 3.470 3.490 3.460 3.475 208,342 +0.06(+1.91%)
Feb 29, 2016 3.420 3.460 3.410 3.410 23,708 -0.06(-1.73%)
Feb 26, 2016 3.480 3.480 3.440 3.470 19,439 +0.06(+1.76%)
Feb 25, 2016 3.425 3.440 3.410 3.410 31,474 -0.03(-0.87%)
Feb 24, 2016 3.360 3.440 3.360 3.440 18,118 -0.02(-0.72%)
Feb 23, 2016 3.500 3.530 3.400 3.465 94,756 -0.08(-2.39%)
Feb 22, 2016 3.505 3.550 3.450 3.550 41,019 -0.01(-0.28%)
Feb 19, 2016 3.560 3.560 3.500 3.560 21,184 -0.03(-0.84%)
Feb 18, 2016 3.570 3.600 3.550 3.590 59,603 +0.06(+1.84%)
Feb 17, 2016 3.434 3.540 3.430 3.525 237,953 +0.09(+2.77%)
Feb 16, 2016 3.490 3.490 3.420 3.430 53,458 +0.05(+1.48%)
Feb 12, 2016 3.380 3.380 3.380 0 +0.00(+0.00%)
Feb 11, 2016 3.410 3.440 3.330 3.380 25,758 -0.08(-2.31%)
Feb 10, 2016 3.480 3.480 3.440 3.460 17,181 +0.00(+0.00%)
Feb 09, 2016 3.490 3.500 3.430 3.460 102,565 -0.10(-2.81%)
Feb 08, 2016 3.530 3.560 3.500 3.560 18,140 -0.06(-1.66%)
Feb 05, 2016 3.730 3.730 3.590 3.620 18,566 -0.06(-1.63%)
Feb 04, 2016 3.650 3.740 3.630 3.680 36,748 -0.06(-1.60%)
Feb 03, 2016 3.670 3.790 3.600 3.740 15,930 -0.10(-2.60%)
Feb 02, 2016 3.780 3.930 3.780 3.840 52,206 -0.09(-2.29%)
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.