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

Gas Natural ADR (OP: GASNY )

5.292 +0.013 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
May 28, 2021 5.185 5.240 5.160 5.230 14,437 +0.05(+0.97%)
May 27, 2021 5.210 5.236 5.170 5.180 49,481 -0.04(-0.77%)
May 26, 2021 5.230 5.230 5.210 5.220 12,353 -0.01(-0.15%)
May 25, 2021 5.230 5.230 5.200 5.228 3,988 +0.02(+0.44%)
May 24, 2021 5.210 5.220 5.190 5.205 11,208 -0.00(-0.10%)
May 21, 2021 5.197 5.210 5.195 5.210 3,504 -0.01(-0.19%)
May 20, 2021 5.380 5.380 5.185 5.220 26,654 +0.06(+1.16%)
May 19, 2021 5.200 5.224 5.160 5.160 10,224 -0.05(-0.96%)
May 18, 2021 5.260 5.260 5.200 5.210 18,049 -0.06(-1.14%)
May 17, 2021 5.240 5.270 5.240 5.270 11,145 +0.01(+0.19%)
May 14, 2021 5.220 5.260 5.210 5.260 7,467 +0.10(+1.94%)
May 13, 2021 5.155 5.160 5.135 5.160 5,491 +0.02(+0.48%)
May 12, 2021 5.175 5.190 5.135 5.135 6,873 -0.08(-1.44%)
May 11, 2021 5.170 5.210 5.170 5.210 8,577 +0.02(+0.35%)
May 10, 2021 5.150 5.200 5.150 5.192 9,207 -0.01(-0.15%)
May 07, 2021 5.140 5.200 5.140 5.200 25,628 +0.09(+1.86%)
May 06, 2021 5.085 5.130 5.085 5.105 13,234 +0.06(+1.09%)
May 05, 2021 5.069 5.090 5.050 5.050 5,864 -0.04(-0.79%)
May 04, 2021 5.060 5.090 5.010 5.090 6,572 -0.03(-0.49%)
May 03, 2021 5.105 5.130 5.100 5.115 6,092 +0.02(+0.47%)
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%)
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.