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 (%)
Jul 31, 2017 4.600 4.650 4.600 4.620 17,228 -0.11(-2.33%)
Jul 28, 2017 4.528 4.810 4.480 4.730 15,735 +0.16(+3.50%)
Jul 27, 2017 4.617 4.617 4.540 4.570 23,870 +0.14(+3.16%)
Jul 26, 2017 4.604 4.750 4.430 4.430 9,535 -0.15(-3.28%)
Jul 25, 2017 4.629 4.640 4.560 4.580 21,281 -0.07(-1.51%)
Jul 24, 2017 4.600 4.650 4.530 4.650 10,347 +0.04(+0.76%)
Jul 21, 2017 4.609 4.630 4.570 4.615 12,092 +0.00(+0.11%)
Jul 20, 2017 4.600 4.640 4.600 4.610 8,282 -0.03(-0.71%)
Jul 19, 2017 4.669 4.670 4.640 4.643 8,261 +0.01(+0.28%)
Jul 18, 2017 4.668 4.670 4.630 4.630 13,545 +0.00(+0.00%)
Jul 17, 2017 4.630 4.640 4.580 4.630 27,638 -0.13(-2.73%)
Jul 14, 2017 4.728 4.760 4.728 4.760 31,722 +0.04(+0.95%)
Jul 13, 2017 4.719 4.730 4.680 4.715 16,993 -0.00(-0.11%)
Jul 12, 2017 4.669 4.720 4.660 4.720 29,857 +0.05(+1.07%)
Jul 11, 2017 4.598 4.670 4.590 4.670 25,093 +0.06(+1.30%)
Jul 10, 2017 4.599 4.610 4.580 4.610 8,811 +0.01(+0.22%)
Jul 07, 2017 4.570 4.610 4.560 4.600 15,956 +0.00(+0.00%)
Jul 06, 2017 4.540 4.610 4.540 4.600 16,296 +0.01(+0.22%)
Jul 05, 2017 4.560 4.590 4.560 4.590 24,049 -0.04(-0.86%)
Jul 03, 2017 4.640 4.660 4.610 4.630 6,070 -0.05(-1.07%)
Jun 30, 2017 4.656 4.687 4.640 4.680 20,570 -0.04(-0.85%)
Jun 29, 2017 4.670 4.720 4.660 4.720 15,502 -0.05(-1.05%)
Jun 28, 2017 4.747 4.790 4.710 4.770 32,826 +0.12(+2.58%)
Jun 27, 2017 4.709 4.730 4.650 4.650 16,010 -0.03(-0.64%)
Jun 26, 2017 4.740 4.760 4.680 4.680 19,740 +0.01(+0.21%)
Jun 23, 2017 4.700 4.730 4.650 4.670 12,528 -0.04(-0.85%)
Jun 22, 2017 4.750 4.780 4.670 4.710 20,348 -0.14(-2.89%)
Jun 21, 2017 4.890 4.890 4.800 4.850 15,558 +0.01(+0.21%)
Jun 20, 2017 4.910 4.920 4.785 4.840 21,883 -0.03(-0.62%)
Jun 19, 2017 4.890 4.940 4.840 4.870 17,715 -0.01(-0.20%)
Jun 16, 2017 4.860 4.940 4.860 4.880 16,427 +0.08(+1.71%)
Jun 15, 2017 4.780 4.800 4.740 4.798 12,470 -0.03(-0.66%)
Jun 14, 2017 4.940 4.940 4.810 4.830 14,676 +0.03(+0.63%)
Jun 13, 2017 4.830 4.830 4.760 4.800 14,866 +0.10(+2.13%)
Jun 12, 2017 4.830 4.920 4.700 4.700 19,445 -0.18(-3.69%)
Jun 09, 2017 4.870 4.960 4.840 4.880 18,797 -0.04(-0.81%)
Jun 08, 2017 4.900 4.950 4.900 4.920 17,982 +0.02(+0.41%)
Jun 07, 2017 4.950 4.960 4.850 4.900 13,155 -0.07(-1.41%)
Jun 06, 2017 4.930 5.000 4.930 4.970 18,205 -0.03(-0.60%)
Jun 05, 2017 4.950 5.000 4.800 5.000 25,884 +0.01(+0.24%)
Jun 02, 2017 4.990 5.000 4.940 4.988 18,206 +0.03(+0.67%)
Jun 01, 2017 4.920 5.000 4.920 4.955 14,935 -0.05(-1.10%)
May 31, 2017 4.987 5.030 4.940 5.010 20,233 +0.09(+1.83%)
May 30, 2017 4.930 4.960 4.870 4.920 10,154 +0.07(+1.44%)
May 26, 2017 4.830 4.850 4.810 4.850 12,458 -0.06(-1.22%)
May 25, 2017 4.910 4.940 4.890 4.910 14,274 +0.05(+1.03%)
May 24, 2017 4.860 4.920 4.834 4.860 17,042 -0.03(-0.61%)
May 23, 2017 4.880 4.920 4.845 4.890 18,532 +0.05(+1.03%)
May 22, 2017 4.830 4.860 4.810 4.840 20,321 +0.00(+0.00%)
May 19, 2017 4.750 4.860 4.750 4.840 22,120 +0.08(+1.68%)
May 18, 2017 4.700 4.780 4.680 4.760 16,265 -0.03(-0.56%)
May 17, 2017 4.790 4.850 4.760 4.787 13,060 -0.00(-0.06%)
May 16, 2017 4.750 4.790 4.728 4.790 20,125 +0.11(+2.24%)
May 15, 2017 4.650 4.750 4.650 4.685 13,576 +0.11(+2.52%)
May 12, 2017 4.550 4.590 4.520 4.570 9,029 +0.18(+4.10%)
May 11, 2017 4.420 4.460 4.380 4.390 15,884 -0.11(-2.44%)
May 10, 2017 4.490 4.530 4.470 4.500 11,446 +0.04(+0.90%)
May 09, 2017 4.500 4.520 4.460 4.460 15,151 -0.09(-1.98%)
May 08, 2017 4.550 4.576 4.530 4.550 15,031 -0.07(-1.52%)
May 05, 2017 4.560 4.620 4.550 4.620 10,071 +0.03(+0.65%)
May 04, 2017 4.550 4.590 4.530 4.590 19,265 +0.09(+2.00%)
May 03, 2017 4.440 4.530 4.440 4.500 15,121 -0.01(-0.22%)
May 02, 2017 4.491 4.510 4.470 4.510 18,225 -0.03(-0.66%)
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.