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

Gas Natural ADR (OP: GASNY )

5.409 +0.059 (+1.10%)
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 (%)
Dec 31, 2015 4.090 4.090 4.090 0 -0.04(-0.97%)
Dec 30, 2015 4.080 4.150 4.080 4.130 16,092 -0.01(-0.36%)
Dec 29, 2015 4.080 4.180 4.080 4.145 30,932 +0.09(+2.35%)
Dec 28, 2015 4.080 4.120 4.040 4.050 38,606 -0.08(-1.82%)
Dec 24, 2015 4.125 4.125 4.125 0 +0.02(+0.49%)
Dec 23, 2015 4.040 4.130 4.040 4.105 44,689 +0.08(+1.86%)
Dec 22, 2015 3.960 4.030 3.950 4.030 34,366 +0.04(+1.00%)
Dec 21, 2015 3.990 4.000 3.960 3.990 33,468 -0.04(-1.12%)
Dec 18, 2015 4.060 4.130 4.030 4.035 26,824 -0.08(-2.06%)
Dec 17, 2015 4.210 4.220 4.120 4.120 17,602 -0.04(-0.96%)
Dec 16, 2015 4.180 4.180 4.140 4.160 50,112 -0.00(-0.12%)
Dec 15, 2015 4.220 4.220 4.140 4.165 79,492 +0.01(+0.36%)
Dec 14, 2015 4.260 4.260 4.150 4.150 28,445 -0.03(-0.72%)
Dec 11, 2015 4.180 4.250 4.170 4.180 34,695 -0.05(-1.18%)
Dec 10, 2015 4.280 4.340 4.230 4.230 45,778 -0.06(-1.40%)
Dec 09, 2015 4.270 4.390 4.240 4.290 40,897 +0.15(+3.62%)
Dec 08, 2015 4.170 4.210 4.140 4.140 32,481 -0.18(-4.17%)
Dec 07, 2015 4.330 4.380 4.270 4.320 24,435 -0.02(-0.46%)
Dec 04, 2015 4.300 4.340 4.260 4.340 28,946 +0.01(+0.23%)
Dec 03, 2015 4.335 4.360 4.260 4.330 16,797 +0.01(+0.23%)
Dec 02, 2015 4.210 4.330 4.210 4.320 10,649 -0.01(-0.23%)
Dec 01, 2015 4.320 4.330 4.260 4.330 30,712 +0.02(+0.46%)
Nov 30, 2015 4.310 4.320 4.260 4.310 9,906 +0.01(+0.23%)
Nov 27, 2015 4.260 4.310 4.260 4.300 10,818 +0.05(+1.18%)
Nov 25, 2015 4.250 4.250 4.250 0 +0.05(+1.19%)
Nov 24, 2015 4.150 4.200 4.100 4.200 34,351 +0.03(+0.72%)
Nov 23, 2015 4.150 4.170 53,976 +0.02(+0.48%)
Nov 20, 2015 4.300 4.300 4.150 4.150 10,013 -0.08(-1.89%)
Nov 19, 2015 4.190 4.242 4.180 4.230 34,164 +0.08(+1.93%)
Nov 18, 2015 4.110 4.190 4.110 4.150 29,777 +0.06(+1.34%)
Nov 17, 2015 4.140 4.140 4.095 4.095 34,228 -0.04(-0.85%)
Nov 16, 2015 4.060 4.130 4.050 4.130 35,848 +0.08(+1.85%)
Nov 13, 2015 4.080 4.090 4.050 4.055 30,682 -0.08(-1.82%)
Nov 12, 2015 3.960 4.160 3.960 4.130 23,211 -0.06(-1.43%)
Nov 11, 2015 4.110 4.210 4.100 4.190 22,105 -0.02(-0.48%)
Nov 10, 2015 4.200 4.230 4.180 4.210 12,066 -0.06(-1.41%)
Nov 09, 2015 4.280 4.280 4.220 4.270 20,166 -0.01(-0.23%)
Nov 06, 2015 4.290 4.310 4.240 4.280 19,341 -0.06(-1.38%)
Nov 05, 2015 4.380 4.380 4.330 4.340 13,276 -0.03(-0.69%)
Nov 04, 2015 4.410 4.410 4.320 4.370 10,675 -0.01(-0.23%)
Nov 03, 2015 4.370 4.450 4.330 4.380 19,228 +0.00(+0.00%)
Nov 02, 2015 4.390 4.400 4.350 4.380 15,719 +0.03(+0.69%)
Oct 30, 2015 4.330 4.350 4.300 4.350 22,856 +0.06(+1.40%)
Oct 29, 2015 4.240 4.290 4.240 4.290 28,307 -0.05(-1.15%)
Oct 28, 2015 4.300 4.410 4.300 4.340 8,180 +0.03(+0.70%)
Oct 27, 2015 4.350 4.350 4.300 4.310 10,210 -0.07(-1.60%)
Oct 26, 2015 4.380 4.400 4.340 4.380 14,531 +0.01(+0.23%)
Oct 23, 2015 4.320 4.370 4.320 4.370 10,434 -0.03(-0.68%)
Oct 22, 2015 4.430 4.430 4.370 4.400 18,137 +0.01(+0.23%)
Oct 21, 2015 4.400 4.420 4.370 4.390 11,551 +0.04(+0.92%)
Oct 20, 2015 4.330 4.390 4.310 4.350 20,274 +0.01(+0.35%)
Oct 19, 2015 4.320 4.350 4.320 4.335 18,597 -0.04(-1.03%)
Oct 16, 2015 4.330 4.390 4.330 4.380 25,431 +0.00(+0.00%)
Oct 15, 2015 4.270 4.380 4.270 4.380 41,365 +0.00(+0.00%)
Oct 14, 2015 4.360 4.380 4.350 4.380 7,944 +0.08(+1.86%)
Oct 13, 2015 4.220 4.360 4.220 4.300 29,801 -0.10(-2.27%)
Oct 12, 2015 4.340 4.420 4.320 4.400 23,927 -0.02(-0.45%)
Oct 09, 2015 4.390 4.430 4.380 4.420 10,576 +0.11(+2.55%)
Oct 08, 2015 4.220 4.320 4.220 4.310 10,793 +0.06(+1.41%)
Oct 07, 2015 4.250 4.300 4.200 4.250 45,463 +0.10(+2.41%)
Oct 06, 2015 4.157 4.220 4.140 4.150 88,188 -0.02(-0.48%)
Oct 05, 2015 4.110 4.170 4.110 4.170 22,834 +0.08(+2.08%)
Oct 02, 2015 4.040 4.110 4.040 4.085 40,990 +0.11(+2.90%)
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.