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 (%)
Sep 30, 2021 4.990 4.995 4.960 4.970 1,313,851 -0.05(-1.00%)
Sep 29, 2021 5.030 5.030 5.016 5.020 2,723 -0.01(-0.20%)
Sep 28, 2021 5.020 5.035 5.015 5.030 8,571 +0.01(+0.28%)
Sep 27, 2021 4.990 5.030 4.990 5.016 1,157,693 +0.03(+0.52%)
Sep 24, 2021 4.970 5.010 4.960 4.990 1,310,396 -0.04(-0.70%)
Sep 23, 2021 5.030 5.030 5.018 5.025 20,354 +0.04(+0.70%)
Sep 22, 2021 4.740 5.030 4.740 4.990 6,568 +0.01(+0.20%)
Sep 21, 2021 4.985 4.985 4.980 4.980 2,965 +0.02(+0.40%)
Sep 20, 2021 4.980 5.000 4.956 4.960 5,729 -0.05(-1.00%)
Sep 17, 2021 5.060 5.060 5.000 5.010 7,829 -0.07(-1.38%)
Sep 16, 2021 5.080 5.080 5.070 5.080 8,311 +0.00(+0.00%)
Sep 15, 2021 5.100 5.100 5.080 5.080 5,309 -0.02(-0.39%)
Sep 14, 2021 5.110 5.120 5.100 5.100 4,735 -0.03(-0.58%)
Sep 13, 2021 5.135 5.135 5.130 5.130 3,405 +0.05(+1.08%)
Sep 10, 2021 5.075 5.090 5.074 5.075 9,573 +0.00(+0.10%)
Sep 09, 2021 5.076 5.085 5.060 5.070 4,457 -0.02(-0.45%)
Sep 08, 2021 5.094 5.105 5.084 5.093 35,396 +0.02(+0.45%)
Sep 07, 2021 5.060 5.076 5.054 5.070 11,057 -0.05(-0.98%)
Sep 03, 2021 5.110 5.120 5.100 5.120 10,094 -0.02(-0.39%)
Sep 02, 2021 5.155 5.155 5.140 5.140 15,827 -0.00(-0.10%)
Sep 01, 2021 5.040 5.164 5.040 5.145 4,991 +0.05(+1.08%)
Aug 31, 2021 5.110 5.116 5.090 5.090 2,355 +0.00(+0.00%)
Aug 30, 2021 5.075 5.098 5.070 5.090 5,004 +0.00(+0.00%)
Aug 27, 2021 5.070 5.090 5.060 5.090 21,659 +0.04(+0.79%)
Aug 26, 2021 5.060 5.079 5.050 5.050 7,032 -0.05(-0.98%)
Aug 25, 2021 5.102 5.110 5.080 5.100 6,121 +0.00(+0.10%)
Aug 24, 2021 5.090 5.110 5.060 5.095 24,475 -0.04(-0.88%)
Aug 23, 2021 5.040 5.140 5.040 5.140 8,790 +0.09(+1.72%)
Aug 20, 2021 5.030 5.077 5.030 5.053 3,696 +0.00(+0.06%)
Aug 19, 2021 5.065 5.080 5.040 5.050 12,516 +0.00(+0.00%)
Aug 18, 2021 5.040 5.070 5.040 5.050 9,476 +0.02(+0.40%)
Aug 17, 2021 5.050 5.050 5.030 5.030 3,903 -0.04(-0.79%)
Aug 16, 2021 5.085 5.094 5.050 5.070 11,003 -0.01(-0.20%)
Aug 13, 2021 5.090 5.098 5.080 5.080 44,696 +0.01(+0.20%)
Aug 12, 2021 5.030 5.070 5.030 5.070 3,096 +0.03(+0.60%)
Aug 11, 2021 5.060 5.080 5.040 5.040 11,848 +0.01(+0.30%)
Aug 10, 2021 5.035 5.040 5.014 5.025 9,731 -0.02(-0.40%)
Aug 09, 2021 5.067 5.067 5.045 5.045 8,897 -0.05(-0.96%)
Aug 06, 2021 5.084 5.130 5.060 5.094 12,931 -0.11(-2.13%)
Aug 05, 2021 5.192 5.230 5.180 5.205 2,876 +0.05(+0.89%)
Aug 04, 2021 5.390 5.390 5.159 5.159 5,588 +0.06(+1.16%)
Aug 03, 2021 5.190 5.230 5.080 5.100 32,993 -0.01(-0.20%)
Aug 02, 2021 5.145 5.220 5.070 5.110 3,914 -0.02(-0.39%)
Jul 30, 2021 5.140 5.215 5.110 5.130 11,860 +0.01(+0.20%)
Jul 29, 2021 5.160 5.160 5.110 5.120 8,585 -0.11(-2.10%)
Jul 28, 2021 5.207 5.233 5.198 5.230 16,488 -0.07(-1.32%)
Jul 27, 2021 5.260 5.300 5.230 5.300 6,973 +0.08(+1.53%)
Jul 26, 2021 5.250 5.290 5.220 5.220 17,183 -0.02(-0.38%)
Jul 23, 2021 5.250 5.270 5.240 5.240 44,698 +0.03(+0.58%)
Jul 22, 2021 5.230 5.240 5.210 5.210 3,867 -0.00(-0.10%)
Jul 21, 2021 5.185 5.224 5.185 5.215 28,958 +0.08(+1.46%)
Jul 20, 2021 5.150 5.150 5.140 5.140 7,411 +0.03(+0.59%)
Jul 19, 2021 5.125 5.132 5.090 5.110 13,674 -0.06(-1.26%)
Jul 16, 2021 5.180 5.190 5.160 5.175 8,524 -0.00(-0.04%)
Jul 15, 2021 5.184 5.196 5.156 5.177 8,766 -0.06(-1.15%)
Jul 14, 2021 5.216 5.237 5.206 5.237 14,841 +0.02(+0.33%)
Jul 13, 2021 5.250 5.250 5.210 5.220 3,479 +0.01(+0.19%)
Jul 12, 2021 5.232 5.232 5.204 5.210 6,656 +0.02(+0.39%)
Jul 09, 2021 5.170 5.200 5.168 5.190 6,372 +0.06(+1.07%)
Jul 08, 2021 5.140 5.150 5.120 5.135 11,321 -0.05(-0.92%)
Jul 07, 2021 5.130 5.205 5.130 5.183 12,830 +0.06(+1.17%)
Jul 06, 2021 5.143 5.145 5.120 5.122 12,464 -0.02(-0.38%)
Jul 02, 2021 5.144 5.156 5.135 5.142 5,191 -0.01(-0.16%)
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.