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

Gas Natural ADR (OP: GASNY )

5.180 +0.040 (+0.78%)
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 (%)
Mar 28, 2024 4.279 4.300 4.270 4.290 270,495 +0.00(+0.00%)
Mar 27, 2024 4.290 4.320 4.280 4.290 44,290 +0.02(+0.47%)
Mar 26, 2024 4.290 4.300 4.256 4.270 92,216 +0.02(+0.47%)
Mar 25, 2024 4.235 4.250 4.230 4.250 58,944 +0.06(+1.43%)
Mar 22, 2024 4.216 4.216 4.190 4.190 19,101 -0.04(-0.95%)
Mar 21, 2024 4.265 4.288 4.230 4.230 43,698 -0.05(-1.20%)
Mar 20, 2024 4.270 4.290 4.240 4.281 86,271 -0.03(-0.67%)
Mar 19, 2024 4.290 4.316 4.280 4.310 74,280 +0.10(+2.38%)
Mar 18, 2024 4.262 4.262 4.210 4.210 43,334 -0.11(-2.55%)
Mar 15, 2024 4.325 4.340 4.318 4.320 27,789 +0.09(+2.13%)
Mar 14, 2024 4.280 4.280 4.220 4.230 150,847 +0.02(+0.42%)
Mar 13, 2024 4.250 4.250 4.207 4.213 65,166 -0.03(-0.74%)
Mar 12, 2024 4.280 4.290 4.240 4.244 45,538 -0.10(-2.21%)
Mar 11, 2024 4.410 4.412 4.340 4.340 33,761 -0.07(-1.50%)
Mar 08, 2024 4.405 4.430 4.400 4.406 9,056 -0.10(-2.20%)
Mar 07, 2024 4.525 4.525 4.490 4.505 37,812 +0.05(+1.24%)
Mar 06, 2024 4.530 4.530 4.450 4.450 73,914 -0.01(-0.22%)
Mar 05, 2024 4.480 4.495 4.450 4.460 37,455 +0.08(+1.83%)
Mar 04, 2024 4.400 4.405 4.380 4.380 36,588 -0.12(-2.67%)
Mar 01, 2024 4.510 4.526 4.500 4.500 27,098 -0.15(-3.23%)
Feb 29, 2024 4.740 4.778 4.650 4.650 186,910 -0.03(-0.64%)
Feb 28, 2024 4.700 4.720 4.680 4.680 10,502 -0.10(-2.12%)
Feb 27, 2024 4.762 4.810 4.762 4.781 28,516 -0.06(-1.21%)
Feb 26, 2024 4.870 4.870 4.780 4.840 5,079 -0.12(-2.32%)
Feb 23, 2024 4.947 4.955 4.947 4.955 1,122 -0.00(-0.10%)
Feb 22, 2024 4.930 4.960 4.920 4.960 3,034 +0.02(+0.40%)
Feb 21, 2024 4.930 4.950 4.910 4.940 12,179 +0.06(+1.13%)
Feb 20, 2024 4.935 4.935 4.880 4.885 1,597 +0.01(+0.31%)
Feb 16, 2024 4.880 4.883 4.870 4.870 3,904 -0.10(-2.01%)
Feb 15, 2024 4.945 4.970 4.930 4.970 7,972 +0.05(+1.02%)
Feb 14, 2024 4.925 4.935 4.910 4.920 3,142 -0.03(-0.61%)
Feb 13, 2024 4.960 4.960 4.930 4.950 6,978 -0.07(-1.39%)
Feb 12, 2024 5.020 5.030 5.020 5.020 5,416 +0.04(+0.85%)
Feb 09, 2024 4.930 4.979 4.928 4.978 8,084 -0.05(-1.08%)
Feb 08, 2024 5.076 5.076 5.027 5.032 2,860 +0.01(+0.24%)
Feb 07, 2024 5.070 5.070 5.020 5.020 5,328 -0.13(-2.52%)
Feb 06, 2024 5.111 5.150 5.110 5.150 4,630 -0.06(-1.15%)
Feb 05, 2024 5.176 5.210 5.176 5.210 2,041 -0.03(-0.57%)
Feb 02, 2024 5.230 5.240 5.150 5.240 3,619 -0.05(-0.95%)
Feb 01, 2024 5.320 5.320 5.290 5.290 1,361 -0.05(-0.90%)
Jan 31, 2024 5.338 5.338 5.338 5.338 336 -0.07(-1.33%)
Jan 30, 2024 5.375 5.410 5.340 5.410 3,782 +0.03(+0.56%)
Jan 29, 2024 5.350 5.380 5.350 5.380 863 +0.01(+0.19%)
Jan 26, 2024 5.370 5.370 5.370 5.370 200 -0.08(-1.47%)
Jan 25, 2024 5.420 5.450 5.410 5.450 5,887 -0.11(-1.98%)
Jan 24, 2024 5.560 5.560 5.560 5.560 293 +0.04(+0.72%)
Jan 23, 2024 5.520 5.520 5.520 5.520 944 -0.05(-0.90%)
Jan 22, 2024 5.580 5.590 5.570 5.570 1,408 +0.10(+1.83%)
Jan 19, 2024 5.460 5.470 5.460 5.470 764 -0.04(-0.73%)
Jan 18, 2024 5.525 5.545 5.480 5.510 1,726 -0.06(-1.08%)
Jan 17, 2024 5.560 5.600 5.560 5.570 25,389 -0.11(-1.94%)
Jan 16, 2024 5.770 5.770 5.680 5.680 7,334 -0.21(-3.55%)
Jan 12, 2024 5.889 5.889 5.889 5.889 372 +0.05(+0.93%)
Jan 11, 2024 5.832 5.835 5.821 5.835 567 -0.00(-0.09%)
Jan 10, 2024 5.840 5.840 5.840 5.840 450 -0.04(-0.76%)
Jan 08, 2024 5.885 52 +0.03(+0.56%)
Jan 05, 2024 5.907 5.907 5.852 5.852 4,410 +0.01(+0.21%)
Jan 04, 2024 5.840 5.840 5.840 5.840 492 +0.04(+0.69%)
Jan 03, 2024 5.800 5.800 5.800 5.800 834 -0.05(-0.89%)
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.