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

Gas Natural ADR (OP: GASNY )

5.292 +0.013 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Jun 30, 2021 5.108 5.110 5.060 5.070 12,700 -0.07(-1.36%)
Jun 29, 2021 5.174 5.180 5.140 5.140 9,087 -0.04(-0.68%)
Jun 28, 2021 5.170 5.175 5.160 5.175 1,489 -0.02(-0.37%)
Jun 25, 2021 5.190 5.210 5.173 5.194 5,770 +0.01(+0.27%)
Jun 24, 2021 5.190 5.198 5.180 5.180 3,802 +0.07(+1.37%)
Jun 23, 2021 5.120 5.160 5.070 5.110 6,273 -0.03(-0.68%)
Jun 22, 2021 5.130 5.146 5.120 5.145 69,887 -0.02(-0.29%)
Jun 21, 2021 5.145 5.170 5.145 5.160 3,532 +0.02(+0.29%)
Jun 18, 2021 5.110 5.149 5.090 5.145 8,860 -0.04(-0.68%)
Jun 17, 2021 5.166 5.197 5.166 5.180 3,732 -0.05(-0.90%)
Jun 16, 2021 5.282 5.290 5.210 5.227 29,032 -0.04(-0.72%)
Jun 15, 2021 5.250 5.277 5.250 5.265 6,141 -0.02(-0.28%)
Jun 14, 2021 5.247 5.280 5.230 5.280 11,637 +0.03(+0.65%)
Jun 11, 2021 5.258 5.270 5.230 5.246 7,821 -0.01(-0.17%)
Jun 10, 2021 5.248 5.280 5.230 5.255 22,789 +0.01(+0.29%)
Jun 09, 2021 5.270 5.275 5.230 5.240 5,085 -0.03(-0.57%)
Jun 08, 2021 5.240 5.274 5.240 5.270 3,700 +0.03(+0.57%)
Jun 07, 2021 5.210 5.240 5.200 5.240 23,408 +0.09(+1.75%)
Jun 04, 2021 5.160 5.220 5.150 5.150 9,130 -0.04(-0.77%)
Jun 03, 2021 5.165 5.190 5.160 5.190 7,184 +0.03(+0.58%)
Jun 02, 2021 5.170 5.190 5.160 5.160 20,485 -0.01(-0.29%)
Jun 01, 2021 5.180 5.180 5.160 5.175 10,397 -0.06(-1.05%)
May 28, 2021 5.185 5.240 5.160 5.230 14,437 +0.05(+0.97%)
May 27, 2021 5.210 5.236 5.170 5.180 49,481 -0.04(-0.77%)
May 26, 2021 5.230 5.230 5.210 5.220 12,353 -0.01(-0.15%)
May 25, 2021 5.230 5.230 5.200 5.228 3,988 +0.02(+0.44%)
May 24, 2021 5.210 5.220 5.190 5.205 11,208 -0.00(-0.10%)
May 21, 2021 5.197 5.210 5.195 5.210 3,504 -0.01(-0.19%)
May 20, 2021 5.380 5.380 5.185 5.220 26,654 +0.06(+1.16%)
May 19, 2021 5.200 5.224 5.160 5.160 10,224 -0.05(-0.96%)
May 18, 2021 5.260 5.260 5.200 5.210 18,049 -0.06(-1.14%)
May 17, 2021 5.240 5.270 5.240 5.270 11,145 +0.01(+0.19%)
May 14, 2021 5.220 5.260 5.210 5.260 7,467 +0.10(+1.94%)
May 13, 2021 5.155 5.160 5.135 5.160 5,491 +0.02(+0.48%)
May 12, 2021 5.175 5.190 5.135 5.135 6,873 -0.08(-1.44%)
May 11, 2021 5.170 5.210 5.170 5.210 8,577 +0.02(+0.35%)
May 10, 2021 5.150 5.200 5.150 5.192 9,207 -0.01(-0.15%)
May 07, 2021 5.140 5.200 5.140 5.200 25,628 +0.09(+1.86%)
May 06, 2021 5.085 5.130 5.085 5.105 13,234 +0.06(+1.09%)
May 05, 2021 5.069 5.090 5.050 5.050 5,864 -0.04(-0.79%)
May 04, 2021 5.060 5.090 5.010 5.090 6,572 -0.03(-0.49%)
May 03, 2021 5.105 5.130 5.100 5.115 6,092 +0.02(+0.47%)
Apr 30, 2021 5.085 5.110 5.060 5.091 20,200 -0.05(-0.95%)
Apr 29, 2021 5.125 5.140 5.110 5.140 43,374 +0.00(+0.10%)
Apr 28, 2021 5.020 5.150 5.020 5.135 36,375 +0.12(+2.29%)
Apr 27, 2021 5.030 5.030 5.000 5.020 10,539 +0.00(+0.10%)
Apr 26, 2021 5.040 5.040 5.000 5.015 5,646 +0.01(+0.26%)
Apr 23, 2021 5.010 5.010 4.973 5.002 21,500 +0.03(+0.64%)
Apr 22, 2021 4.985 4.985 4.961 4.970 6,627 -0.02(-0.40%)
Apr 21, 2021 4.970 5.010 4.970 4.990 9,072 +0.02(+0.40%)
Apr 20, 2021 4.965 4.972 4.960 4.970 6,267 -0.05(-1.00%)
Apr 19, 2021 4.995 5.020 4.995 5.020 44,889 +0.06(+1.21%)
Apr 16, 2021 4.950 4.970 4.938 4.960 16,300 +0.03(+0.61%)
Apr 15, 2021 4.915 4.940 4.910 4.930 15,886 -0.03(-0.60%)
Apr 14, 2021 4.920 4.960 4.920 4.960 6,462 +0.07(+1.33%)
Apr 13, 2021 4.890 4.920 4.880 4.895 20,012 -0.02(-0.31%)
Apr 12, 2021 4.910 4.920 4.902 4.910 12,582 -0.01(-0.20%)
Apr 09, 2021 4.910 4.930 4.900 4.920 10,400 -0.00(-0.10%)
Apr 08, 2021 4.905 4.930 4.905 4.925 13,218 +0.06(+1.34%)
Apr 07, 2021 4.900 4.900 4.830 4.860 47,711 -0.04(-0.82%)
Apr 06, 2021 4.890 4.910 4.883 4.900 69,474 -0.02(-0.41%)
Apr 05, 2021 4.850 4.940 4.850 4.920 11,581 +0.06(+1.23%)
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.