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

Naturgy Energy Group Sa (OP: GASNY )

5.049 +0.039 (+0.78%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.049 5.049 5.049 5.049 242 +0.04(+0.78%)
Oct 17, 2024 5.048 5.048 5.010 5.010 323 -0.10(-1.96%)
Oct 16, 2024 5.130 5.146 5.110 5.110 3,798 -0.02(-0.39%)
Oct 15, 2024 5.150 5.150 5.130 5.130 542 +0.02(+0.39%)
Oct 14, 2024 5.110 5.110 5.110 5.110 1,352 +0.08(+1.59%)
Oct 10, 2024 5.030 150 -0.08(-1.47%)
Oct 09, 2024 5.105 5.105 5.105 5.105 181 -0.03(-0.68%)
Oct 08, 2024 5.149 5.149 5.140 5.140 311 +0.05(+0.98%)
Oct 07, 2024 5.120 5.120 5.090 5.090 603 +0.08(+1.50%)
Oct 04, 2024 5.015 5.015 5.015 5.015 1,009 -0.13(-2.56%)
Oct 01, 2024 5.147 84 +0.02(+0.33%)
Sep 30, 2024 5.130 5.130 5.130 5.130 575 -0.04(-0.70%)
Sep 27, 2024 5.175 5.175 5.166 5.166 311 +0.03(+0.51%)
Sep 26, 2024 5.100 5.140 5.100 5.140 8,160 +0.12(+2.39%)
Sep 25, 2024 5.090 5.110 5.020 5.020 8,402 -0.03(-0.59%)
Sep 24, 2024 5.110 5.110 5.050 5.050 559 +0.01(+0.20%)
Sep 23, 2024 5.060 5.060 5.040 5.040 2,219 +0.02(+0.40%)
Sep 20, 2024 5.020 5.020 5.020 5.020 737 +0.10(+2.04%)
Sep 19, 2024 4.870 4.920 4.870 4.920 550 -0.03(-0.66%)
Sep 18, 2024 4.935 4.960 4.932 4.952 1,301 -0.10(-2.04%)
Sep 17, 2024 5.090 5.090 5.055 5.055 1,439 +0.01(+0.30%)
Sep 16, 2024 5.059 5.059 5.040 5.040 377 -0.01(-0.14%)
Sep 13, 2024 5.050 5.050 5.047 5.047 277 +0.05(+0.94%)
Sep 12, 2024 5.010 5.020 5.000 5.000 1,242 -0.03(-0.50%)
Sep 11, 2024 5.020 5.030 5.020 5.025 1,225 +0.03(+0.50%)
Sep 10, 2024 5.015 5.016 5.000 5.000 2,337 +0.02(+0.40%)
Sep 09, 2024 5.000 5.010 4.980 4.980 6,330 -0.04(-0.72%)
Sep 06, 2024 5.030 5.030 5.016 5.016 861 -0.03(-0.63%)
Sep 05, 2024 5.048 5.049 5.042 5.048 1,302 +0.03(+0.56%)
Sep 04, 2024 5.030 5.050 5.020 5.020 1,989 +0.01(+0.30%)
Sep 03, 2024 5.005 5.005 5.005 5.005 459 -0.05(-0.97%)
Aug 30, 2024 5.054 5.054 5.054 5.054 100 +0.01(+0.18%)
Aug 29, 2024 5.045 5.045 5.045 5.045 556 -0.04(-0.80%)
Aug 28, 2024 5.070 5.085 5.070 5.085 3,036 -0.01(-0.28%)
Aug 27, 2024 5.100 5.100 5.100 5.100 205 -0.03(-0.58%)
Aug 26, 2024 5.126 5.130 5.126 5.130 700 +0.01(+0.16%)
Aug 23, 2024 5.089 5.122 5.089 5.122 2,033 +0.09(+1.83%)
Aug 22, 2024 5.070 5.070 5.030 5.030 544 -0.01(-0.30%)
Aug 21, 2024 5.040 5.050 5.020 5.045 7,883 +0.01(+0.24%)
Aug 20, 2024 5.020 5.033 5.020 5.033 671 -0.00(-0.04%)
Aug 19, 2024 5.030 5.035 5.030 5.035 8,446 +0.04(+0.90%)
Aug 16, 2024 4.976 4.990 4.976 4.990 854 +0.06(+1.29%)
Aug 15, 2024 4.926 4.933 4.920 4.926 7,958 -0.02(-0.37%)
Aug 14, 2024 4.940 4.953 4.930 4.945 3,745 +0.07(+1.33%)
Aug 13, 2024 4.862 4.880 4.860 4.880 62,222 +0.09(+1.88%)
Aug 12, 2024 4.805 4.809 4.790 4.790 7,405 +0.02(+0.42%)
Aug 09, 2024 4.790 4.820 4.770 4.770 13,397 -0.02(-0.49%)
Aug 08, 2024 4.800 4.810 4.790 4.793 21,640 +0.08(+1.77%)
Aug 07, 2024 4.820 4.825 4.710 4.710 39,983 +0.05(+1.07%)
Aug 06, 2024 4.755 4.776 4.660 4.660 20,529 -0.04(-0.85%)
Aug 05, 2024 4.790 4.790 4.700 4.700 3,505 -0.22(-4.57%)
Aug 02, 2024 4.843 4.925 4.843 4.925 1,317 +0.12(+2.41%)
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.