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, 2017 4.565 4.565 4.565 0 +0.02(+0.44%)
Dec 28, 2017 4.540 4.575 4.530 4.545 9,508 +0.00(+0.11%)
Dec 27, 2017 4.530 4.570 4.530 4.540 26,074 +0.04(+0.89%)
Dec 26, 2017 4.600 4.600 4.500 4.500 24,773 -0.04(-0.88%)
Dec 22, 2017 4.500 4.540 4.458 4.540 31,481 +0.02(+0.44%)
Dec 21, 2017 4.502 4.615 4.500 4.520 16,382 -0.02(-0.33%)
Dec 20, 2017 4.531 4.570 4.500 4.535 36,302 +0.02(+0.33%)
Dec 19, 2017 4.490 4.540 4.460 4.520 37,923 +0.03(+0.67%)
Dec 18, 2017 4.480 4.500 4.450 4.490 64,084 +0.04(+0.79%)
Dec 15, 2017 4.440 4.550 4.290 4.455 40,200 +0.02(+0.51%)
Dec 14, 2017 4.500 4.500 4.410 4.433 26,803 -0.04(-0.84%)
Dec 13, 2017 4.490 4.500 4.460 4.470 26,040 -0.07(-1.54%)
Dec 12, 2017 4.540 4.580 4.540 4.540 27,099 -0.04(-0.98%)
Dec 11, 2017 4.541 4.650 4.436 4.585 49,274 +0.05(+1.21%)
Dec 08, 2017 4.560 4.650 4.520 4.530 86,645 -0.03(-0.66%)
Dec 07, 2017 4.532 4.640 4.530 4.560 21,060 +0.08(+1.79%)
Dec 06, 2017 4.490 4.508 4.472 4.480 13,812 +0.01(+0.11%)
Dec 05, 2017 4.510 4.510 4.450 4.475 22,754 +0.14(+3.35%)
Dec 04, 2017 4.350 4.370 4.330 4.330 25,567 -0.06(-1.48%)
Dec 01, 2017 4.388 4.410 4.380 4.395 21,812 -0.03(-0.57%)
Nov 30, 2017 4.410 4.460 4.400 4.420 27,533 +0.02(+0.45%)
Nov 29, 2017 4.420 4.460 4.400 4.400 30,053 +0.01(+0.23%)
Nov 28, 2017 4.400 4.410 4.350 4.390 30,234 +0.05(+1.21%)
Nov 27, 2017 4.330 4.440 4.330 4.338 17,095 -0.02(-0.52%)
Nov 24, 2017 4.282 4.360 4.280 4.360 6,415 +0.10(+2.23%)
Nov 22, 2017 4.250 4.350 4.160 4.265 37,334 +0.09(+2.16%)
Nov 21, 2017 4.160 4.210 4.152 4.175 31,033 -0.00(-0.12%)
Nov 20, 2017 4.160 4.280 4.140 4.180 28,983 +0.01(+0.24%)
Nov 17, 2017 4.182 4.280 4.170 4.170 11,652 -0.03(-0.71%)
Nov 16, 2017 4.222 4.300 4.200 4.200 21,914 -0.00(-0.12%)
Nov 15, 2017 4.220 4.320 4.190 4.205 35,209 -0.05(-1.11%)
Nov 14, 2017 4.260 4.270 4.230 4.252 26,161 +0.01(+0.28%)
Nov 13, 2017 4.198 4.320 4.086 4.240 16,663 -0.01(-0.24%)
Nov 10, 2017 4.162 4.300 4.150 4.250 19,133 +0.10(+2.41%)
Nov 09, 2017 4.132 4.200 4.110 4.150 27,138 +0.01(+0.24%)
Nov 08, 2017 4.132 4.250 4.130 4.140 30,684 +0.02(+0.49%)
Nov 07, 2017 4.130 4.130 4.100 4.120 29,327 -0.05(-1.20%)
Nov 06, 2017 4.132 4.250 4.130 4.170 31,340 -0.01(-0.24%)
Nov 03, 2017 4.170 4.240 4.140 4.180 19,406 -0.05(-1.18%)
Nov 02, 2017 4.211 4.270 4.210 4.230 22,829 +0.00(+0.00%)
Nov 01, 2017 4.230 4.250 4.196 4.230 22,008 +0.04(+1.05%)
Oct 31, 2017 4.246 4.260 4.140 4.186 61,442 -0.01(-0.33%)
Oct 30, 2017 4.210 4.230 4.090 4.200 26,824 +0.01(+0.24%)
Oct 27, 2017 4.168 4.200 4.150 4.190 14,624 -0.05(-1.30%)
Oct 26, 2017 4.279 4.340 4.210 4.245 42,296 -0.01(-0.35%)
Oct 25, 2017 4.279 4.290 4.240 4.260 14,265 -0.02(-0.47%)
Oct 24, 2017 4.270 4.300 4.263 4.280 16,547 -0.01(-0.23%)
Oct 23, 2017 4.298 4.344 4.200 4.290 32,421 +0.00(+0.12%)
Oct 20, 2017 4.310 4.320 4.250 4.285 20,328 -0.01(-0.35%)
Oct 19, 2017 4.339 4.340 4.300 4.300 9,126 -0.01(-0.23%)
Oct 18, 2017 4.329 4.380 4.300 4.310 12,251 -0.03(-0.58%)
Oct 17, 2017 4.319 4.360 4.160 4.335 17,485 +0.03(+0.58%)
Oct 16, 2017 4.360 4.360 4.304 4.310 30,633 -0.08(-1.82%)
Oct 13, 2017 4.400 4.430 4.390 4.390 32,696 +0.02(+0.46%)
Oct 12, 2017 4.350 4.370 4.250 4.370 30,601 -0.01(-0.23%)
Oct 11, 2017 4.375 4.460 4.360 4.380 26,107 +0.05(+1.15%)
Oct 10, 2017 4.290 4.350 4.140 4.330 32,391 +0.04(+0.93%)
Oct 09, 2017 4.310 4.320 4.280 4.290 26,273 +0.03(+0.70%)
Oct 06, 2017 4.220 4.260 4.210 4.260 14,770 +0.00(+0.12%)
Oct 05, 2017 4.260 4.290 4.250 4.255 14,255 +0.08(+1.92%)
Oct 04, 2017 4.220 4.230 4.150 4.175 21,342 -0.11(-2.45%)
Oct 03, 2017 4.270 4.320 4.260 4.280 26,889 -0.01(-0.23%)
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.