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

Gas Natural ADR (OP: GASNY )

5.200 +0.020 (+0.39%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2021 4.825 4.872 4.825 4.860 30,300 +0.02(+0.41%)
Mar 31, 2021 4.830 4.870 4.820 4.840 7,357 -0.03(-0.51%)
Mar 30, 2021 4.865 4.869 4.860 4.865 7,992 -0.08(-1.52%)
Mar 29, 2021 4.890 4.950 4.890 4.940 13,179 +0.07(+1.44%)
Mar 26, 2021 4.925 4.925 4.870 4.870 11,300 -0.05(-1.02%)
Mar 25, 2021 4.950 4.960 4.876 4.920 8,233 -0.03(-0.61%)
Mar 24, 2021 4.900 4.950 4.875 4.950 6,159 +0.00(+0.00%)
Mar 23, 2021 4.910 4.950 4.904 4.950 28,099 -0.02(-0.40%)
Mar 22, 2021 4.926 4.970 4.870 4.970 166,949 +0.02(+0.40%)
Mar 19, 2021 4.929 5.010 4.920 4.950 64,400 -0.11(-2.17%)
Mar 18, 2021 5.130 5.170 5.060 5.060 10,733 -0.12(-2.32%)
Mar 17, 2021 5.229 5.230 4.860 5.180 31,051 +0.05(+0.93%)
Mar 16, 2021 5.100 5.240 5.030 5.133 70,787 +0.01(+0.17%)
Mar 15, 2021 5.076 5.140 5.050 5.124 31,597 +0.07(+1.47%)
Mar 12, 2021 5.032 5.220 5.032 5.050 25,800 -0.01(-0.20%)
Mar 11, 2021 5.040 5.070 5.010 5.060 20,983 -0.03(-0.59%)
Mar 10, 2021 5.025 5.090 5.010 5.090 14,042 +0.11(+2.21%)
Mar 09, 2021 5.036 5.040 4.980 4.980 41,717 -0.08(-1.58%)
Mar 08, 2021 4.995 5.060 4.990 5.060 12,192 +0.08(+1.61%)
Mar 05, 2021 4.900 4.990 4.880 4.980 15,100 +0.12(+2.47%)
Mar 04, 2021 4.970 5.000 4.860 4.860 31,992 -0.12(-2.41%)
Mar 03, 2021 4.905 5.000 4.902 4.980 31,612 -0.03(-0.60%)
Mar 02, 2021 4.960 5.020 4.940 5.010 43,739 +0.00(+0.10%)
Mar 01, 2021 4.990 5.030 4.986 5.005 14,192 +0.03(+0.59%)
Feb 26, 2021 4.957 5.000 4.935 4.976 19,400 -0.05(-1.08%)
Feb 25, 2021 5.013 5.080 4.990 5.030 48,980 +0.07(+1.41%)
Feb 24, 2021 4.913 4.960 4.904 4.960 35,552 -0.03(-0.60%)
Feb 23, 2021 4.928 4.990 4.910 4.990 26,930 +0.02(+0.40%)
Feb 22, 2021 4.970 4.970 4.790 4.970 90,403 +0.03(+0.61%)
Feb 19, 2021 4.976 4.995 4.940 4.940 13,200 -0.04(-0.80%)
Feb 18, 2021 4.929 4.980 4.760 4.980 31,452 +0.01(+0.20%)
Feb 17, 2021 4.924 4.970 4.910 4.970 22,528 -0.03(-0.60%)
Feb 16, 2021 5.030 5.030 4.970 5.000 13,484 -0.03(-0.67%)
Feb 12, 2021 5.040 5.060 5.010 5.034 21,500 +0.15(+2.98%)
Feb 11, 2021 4.905 4.920 4.884 4.888 9,308 +0.02(+0.32%)
Feb 10, 2021 4.870 4.873 4.840 4.872 126,166 +0.01(+0.26%)
Feb 09, 2021 4.910 4.915 4.850 4.860 22,846 -0.22(-4.33%)
Feb 08, 2021 5.170 5.170 5.020 5.080 6,805 +0.03(+0.59%)
Feb 05, 2021 5.056 5.104 5.040 5.050 24,700 -0.02(-0.39%)
Feb 04, 2021 5.054 5.120 5.054 5.070 6,035 -0.05(-1.07%)
Feb 03, 2021 5.121 5.142 5.095 5.125 7,518 +0.04(+0.89%)
Feb 02, 2021 5.080 5.090 5.050 5.080 17,880 -0.01(-0.20%)
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.