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

Gas Natural ADR (OP: GASNY )

5.409 UNCHANGED
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 (%)
Sep 29, 2017 4.400 4.400 4.360 4.360 36,940 +0.02(+0.46%)
Sep 28, 2017 4.340 4.380 4.330 4.340 17,942 -0.04(-0.91%)
Sep 27, 2017 4.360 4.460 4.320 4.380 19,052 -0.02(-0.45%)
Sep 26, 2017 4.370 4.400 4.350 4.400 78,856 +0.01(+0.23%)
Sep 25, 2017 4.390 4.500 4.380 4.390 9,590 -0.10(-2.23%)
Sep 22, 2017 4.490 4.520 4.470 4.490 12,730 +0.01(+0.22%)
Sep 21, 2017 4.470 4.500 4.460 4.480 21,309 -0.05(-1.10%)
Sep 20, 2017 4.545 4.660 4.530 4.530 35,392 -0.02(-0.44%)
Sep 19, 2017 4.620 4.670 4.520 4.550 13,104 -0.03(-0.66%)
Sep 18, 2017 4.570 4.590 4.550 4.580 10,053 +0.02(+0.44%)
Sep 15, 2017 4.610 4.680 4.560 4.560 8,676 -0.02(-0.44%)
Sep 14, 2017 4.580 4.650 4.520 4.580 9,508 -0.14(-2.97%)
Sep 13, 2017 4.730 4.740 4.680 4.720 9,843 -0.02(-0.42%)
Sep 12, 2017 4.790 4.800 4.740 4.740 11,871 -0.05(-1.04%)
Sep 11, 2017 4.810 4.810 4.760 4.790 6,101 +0.02(+0.42%)
Sep 08, 2017 4.790 4.790 4.730 4.770 19,125 -0.04(-0.83%)
Sep 07, 2017 4.800 4.820 4.780 4.810 42,893 +0.00(+0.00%)
Sep 06, 2017 4.780 4.820 4.780 4.810 15,486 +0.02(+0.42%)
Sep 05, 2017 4.780 4.800 4.750 4.790 13,769 -0.03(-0.62%)
Sep 01, 2017 4.790 4.820 4.790 4.820 10,881 -0.02(-0.41%)
Aug 31, 2017 4.800 4.840 4.780 4.840 9,907 +0.05(+1.04%)
Aug 30, 2017 4.780 4.900 4.770 4.790 15,333 +0.00(+0.00%)
Aug 29, 2017 4.760 4.800 4.750 4.790 20,193 +0.03(+0.63%)
Aug 28, 2017 4.770 4.780 4.750 4.760 8,914 +0.00(+0.00%)
Aug 25, 2017 4.740 4.840 4.740 4.760 11,744 +0.02(+0.42%)
Aug 24, 2017 4.740 4.850 4.730 4.740 12,111 +0.01(+0.21%)
Aug 23, 2017 4.730 4.760 4.710 4.730 20,890 +0.00(+0.00%)
Aug 22, 2017 4.722 4.800 4.700 4.730 12,894 -0.02(-0.42%)
Aug 21, 2017 4.710 4.850 4.580 4.750 9,727 +0.03(+0.64%)
Aug 18, 2017 4.710 4.750 4.700 4.720 10,174 +0.02(+0.43%)
Aug 17, 2017 4.750 4.760 4.700 4.700 14,931 -0.04(-0.95%)
Aug 16, 2017 4.730 4.820 4.675 4.745 16,695 +0.01(+0.32%)
Aug 15, 2017 4.700 4.750 4.680 4.730 41,633 +0.00(+0.00%)
Aug 14, 2017 4.720 4.750 4.720 4.730 19,056 +0.06(+1.28%)
Aug 11, 2017 4.680 4.700 4.640 4.670 22,994 +0.00(+0.00%)
Aug 10, 2017 4.710 4.730 4.670 4.670 11,664 -0.10(-2.10%)
Aug 09, 2017 4.700 4.770 4.700 4.770 10,139 -0.03(-0.63%)
Aug 08, 2017 4.760 4.800 4.720 4.800 27,449 +0.06(+1.27%)
Aug 07, 2017 4.740 4.760 4.710 4.740 19,095 -0.02(-0.50%)
Aug 04, 2017 4.780 4.780 4.710 4.764 12,649 +0.06(+1.36%)
Aug 03, 2017 4.690 4.730 4.690 4.700 13,625 +0.03(+0.53%)
Aug 02, 2017 4.670 4.740 4.650 4.675 15,331 -0.02(-0.32%)
Aug 01, 2017 4.670 4.700 4.660 4.690 14,507 +0.07(+1.52%)
Jul 31, 2017 4.600 4.650 4.600 4.620 17,228 -0.11(-2.33%)
Jul 28, 2017 4.528 4.810 4.480 4.730 15,735 +0.16(+3.50%)
Jul 27, 2017 4.617 4.617 4.540 4.570 23,870 +0.14(+3.16%)
Jul 26, 2017 4.604 4.750 4.430 4.430 9,535 -0.15(-3.28%)
Jul 25, 2017 4.629 4.640 4.560 4.580 21,281 -0.07(-1.51%)
Jul 24, 2017 4.600 4.650 4.530 4.650 10,347 +0.04(+0.76%)
Jul 21, 2017 4.609 4.630 4.570 4.615 12,092 +0.00(+0.11%)
Jul 20, 2017 4.600 4.640 4.600 4.610 8,282 -0.03(-0.71%)
Jul 19, 2017 4.669 4.670 4.640 4.643 8,261 +0.01(+0.28%)
Jul 18, 2017 4.668 4.670 4.630 4.630 13,545 +0.00(+0.00%)
Jul 17, 2017 4.630 4.640 4.580 4.630 27,638 -0.13(-2.73%)
Jul 14, 2017 4.728 4.760 4.728 4.760 31,722 +0.04(+0.95%)
Jul 13, 2017 4.719 4.730 4.680 4.715 16,993 -0.00(-0.11%)
Jul 12, 2017 4.669 4.720 4.660 4.720 29,857 +0.05(+1.07%)
Jul 11, 2017 4.598 4.670 4.590 4.670 25,093 +0.06(+1.30%)
Jul 10, 2017 4.599 4.610 4.580 4.610 8,811 +0.01(+0.22%)
Jul 07, 2017 4.570 4.610 4.560 4.600 15,956 +0.00(+0.00%)
Jul 06, 2017 4.540 4.610 4.540 4.600 16,296 +0.01(+0.22%)
Jul 05, 2017 4.560 4.590 4.560 4.590 24,049 -0.04(-0.86%)
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.