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 29, 2023 5.900 5.900 5.900 5.900 1,397 +0.01(+0.17%)
Dec 28, 2023 5.928 5.928 5.890 5.890 2,814 -0.04(-0.67%)
Dec 27, 2023 5.900 5.940 5.900 5.930 3,496 +0.17(+2.95%)
Dec 26, 2023 5.760 5.760 5.760 5.760 3,226 -0.16(-2.70%)
Dec 22, 2023 5.900 5.920 5.880 5.920 2,610 +0.03(+0.51%)
Dec 21, 2023 5.860 5.890 5.860 5.890 2,129 +0.04(+0.63%)
Dec 20, 2023 5.875 5.875 5.830 5.853 1,090 -0.06(-0.96%)
Dec 19, 2023 5.865 5.910 5.843 5.910 633 +0.02(+0.25%)
Dec 18, 2023 5.950 5.950 5.895 5.895 1,016 -0.09(-1.50%)
Dec 15, 2023 5.980 5.985 5.961 5.985 1,342 -0.12(-2.05%)
Dec 14, 2023 6.080 6.118 6.080 6.110 1,291 +0.07(+1.08%)
Dec 13, 2023 6.030 6.045 6.030 6.045 7,991 +0.12(+1.94%)
Dec 12, 2023 5.950 5.950 5.930 5.930 1,265 +0.00(+0.00%)
Dec 11, 2023 5.936 5.936 5.930 5.930 861 -0.06(-1.03%)
Dec 08, 2023 5.960 5.992 5.960 5.992 5,634 +0.04(+0.71%)
Dec 07, 2023 5.960 5.968 5.950 5.950 9,211 -0.03(-0.50%)
Dec 06, 2023 5.980 5.980 5.980 5.980 2,533 +0.05(+0.84%)
Dec 05, 2023 5.930 5.930 5.930 5.930 1,158 +0.00(+0.00%)
Dec 04, 2023 5.950 5.950 5.900 5.930 1,636 -0.01(-0.17%)
Dec 01, 2023 5.925 5.940 5.910 5.940 1,885 +0.03(+0.51%)
Nov 30, 2023 5.955 5.955 5.910 5.910 1,774 +0.01(+0.17%)
Nov 29, 2023 5.910 5.915 5.860 5.900 4,343 -0.04(-0.67%)
Nov 28, 2023 5.960 5.980 5.940 5.940 1,197 -0.01(-0.17%)
Nov 27, 2023 5.965 5.973 5.950 5.950 1,991 +0.15(+2.59%)
Nov 22, 2023 5.800 133 -0.02(-0.34%)
Nov 21, 2023 5.855 5.855 5.820 5.820 957 -0.05(-0.85%)
Nov 20, 2023 5.840 5.870 5.840 5.870 1,999 +0.04(+0.69%)
Nov 17, 2023 5.820 5.830 5.820 5.830 1,661 +0.07(+1.13%)
Nov 16, 2023 5.795 5.795 5.765 5.765 5,230 +0.07(+1.18%)
Nov 15, 2023 5.680 5.698 5.680 5.698 2,005 -0.06(-1.01%)
Nov 14, 2023 5.750 5.770 5.750 5.756 1,176 +0.17(+2.97%)
Nov 13, 2023 5.590 5.610 5.590 5.590 2,823 -0.05(-0.89%)
Nov 10, 2023 5.640 5.640 5.640 5.640 3,041 -0.03(-0.44%)
Nov 09, 2023 5.650 5.665 5.650 5.665 543 +0.06(+1.07%)
Nov 07, 2023 5.605 81 -0.04(-0.71%)
Nov 06, 2023 5.645 5.645 5.645 5.645 448 +0.02(+0.38%)
Nov 03, 2023 5.640 5.640 5.624 5.624 850 -0.02(-0.32%)
Nov 02, 2023 5.607 5.780 5.607 5.642 786 +0.05(+0.93%)
Nov 01, 2023 5.570 5.590 5.570 5.590 657 +0.11(+2.01%)
Oct 31, 2023 5.480 5.480 5.480 5.480 454 +0.00(+0.00%)
Oct 30, 2023 5.560 5.565 5.470 5.480 4,922 +0.02(+0.37%)
Oct 27, 2023 5.460 5.460 5.460 5.460 3,419 -0.07(-1.27%)
Oct 26, 2023 5.530 5.530 5.530 5.530 311 -0.05(-0.98%)
Oct 25, 2023 5.585 5.585 5.585 5.585 274 -0.01(-0.27%)
Oct 24, 2023 5.570 5.600 5.570 5.600 1,759 +0.15(+2.85%)
Oct 23, 2023 5.460 5.460 5.445 5.445 955 -0.04(-0.82%)
Oct 19, 2023 5.490 206 +0.03(+0.46%)
Oct 18, 2023 5.465 5.465 5.465 5.465 416 -0.04(-0.64%)
Oct 17, 2023 5.515 5.515 5.500 5.500 1,194 -0.10(-1.79%)
Oct 16, 2023 5.580 5.600 5.580 5.600 1,157 +0.12(+2.19%)
Oct 13, 2023 5.480 5.480 5.480 5.480 194 -0.07(-1.26%)
Oct 11, 2023 5.550 219 +0.07(+1.28%)
Oct 10, 2023 5.430 5.500 5.430 5.480 2,835 +0.11(+2.05%)
Oct 09, 2023 5.350 5.370 5.350 5.370 3,635 +0.02(+0.37%)
Oct 06, 2023 5.250 5.350 5.250 5.350 1,884 +0.07(+1.42%)
Oct 05, 2023 5.260 5.275 5.260 5.275 2,027 +0.07(+1.25%)
Oct 04, 2023 5.185 5.220 5.185 5.210 2,670 +0.02(+0.31%)
Oct 03, 2023 5.200 5.200 5.140 5.194 17,990 -0.02(-0.31%)
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.