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

Gas Natural ADR (OP: GASNY )

5.409 UNCHANGED
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 (%)
Oct 31, 2018 4.840 4.880 4.800 4.840 17,381 -0.05(-1.12%)
Oct 30, 2018 4.900 4.920 4.840 4.895 26,224 -0.03(-0.61%)
Oct 29, 2018 4.960 4.960 4.900 4.925 34,500 -0.02(-0.30%)
Oct 26, 2018 4.900 4.970 4.900 4.940 83,900 -0.02(-0.32%)
Oct 25, 2018 4.940 4.970 4.910 4.956 30,445 +0.04(+0.83%)
Oct 24, 2018 4.960 4.970 4.900 4.915 29,787 -0.05(-1.01%)
Oct 23, 2018 4.940 5.000 4.920 4.965 369,491 -0.13(-2.65%)
Oct 22, 2018 5.110 5.120 5.050 5.100 23,440 -0.03(-0.49%)
Oct 19, 2018 5.110 5.160 5.050 5.125 26,000 +0.07(+1.28%)
Oct 18, 2018 5.080 5.103 5.040 5.060 22,217 +0.00(+0.10%)
Oct 17, 2018 5.065 5.080 5.030 5.055 8,716 -0.03(-0.59%)
Oct 16, 2018 5.090 5.100 5.030 5.085 59,520 +0.12(+2.31%)
Oct 15, 2018 4.950 5.000 4.930 4.970 19,304 +0.01(+0.30%)
Oct 12, 2018 4.942 4.960 4.890 4.955 41,800 -0.08(-1.49%)
Oct 11, 2018 5.108 5.108 5.000 5.030 25,250 -0.16(-3.08%)
Oct 10, 2018 5.280 5.300 5.190 5.190 14,345 -0.21(-3.89%)
Oct 09, 2018 5.390 5.440 5.370 5.400 18,757 +0.01(+0.19%)
Oct 08, 2018 5.400 5.430 5.340 5.390 15,564 +0.00(+0.00%)
Oct 05, 2018 5.378 5.390 5.320 5.390 15,300 +0.01(+0.28%)
Oct 04, 2018 5.380 5.390 5.350 5.375 14,654 -0.13(-2.45%)
Oct 03, 2018 5.550 5.550 5.500 5.510 24,488 +0.06(+1.10%)
Oct 02, 2018 5.436 5.500 5.410 5.450 29,828 +0.08(+1.49%)
Oct 01, 2018 5.430 5.430 5.360 5.370 63,520 -0.01(-0.24%)
Sep 28, 2018 5.430 5.438 5.370 5.383 24,000 -0.09(-1.68%)
Sep 27, 2018 5.473 5.510 5.420 5.475 30,731 +0.00(+0.09%)
Sep 26, 2018 5.470 5.514 5.450 5.470 25,374 -0.01(-0.18%)
Sep 25, 2018 5.513 5.520 5.430 5.480 60,394 +0.01(+0.18%)
Sep 24, 2018 5.530 5.530 5.470 5.470 12,313 -0.03(-0.55%)
Sep 21, 2018 5.510 5.560 5.500 5.500 12,300 -0.06(-1.08%)
Sep 20, 2018 5.500 5.570 5.500 5.560 34,386 +0.08(+1.55%)
Sep 19, 2018 5.485 5.500 5.420 5.475 19,313 -0.02(-0.27%)
Sep 18, 2018 5.522 5.530 5.430 5.490 24,188 +0.03(+0.46%)
Sep 17, 2018 5.500 5.500 5.440 5.465 35,248 +0.08(+1.58%)
Sep 14, 2018 5.393 5.410 5.280 5.380 12,300 +0.01(+0.19%)
Sep 13, 2018 5.400 5.410 5.340 5.370 13,981 +0.03(+0.56%)
Sep 12, 2018 5.350 5.400 5.310 5.340 8,737 -0.13(-2.38%)
Sep 11, 2018 5.460 5.520 5.460 5.470 22,611 +0.06(+1.11%)
Sep 10, 2018 5.420 5.470 5.390 5.410 13,738 +0.06(+1.12%)
Sep 07, 2018 5.320 5.390 5.320 5.350 14,200 +0.01(+0.19%)
Sep 06, 2018 5.370 5.390 5.320 5.340 15,731 +0.01(+0.19%)
Sep 05, 2018 5.350 5.360 5.290 5.330 17,171 -0.06(-1.11%)
Sep 04, 2018 5.370 5.450 5.360 5.390 15,170 +0.07(+1.32%)
Aug 31, 2018 5.320 5.320 5.320 0 -0.03(-0.56%)
Aug 30, 2018 5.360 5.380 5.350 5.350 28,639 -0.01(-0.19%)
Aug 29, 2018 5.370 5.400 5.340 5.360 33,953 -0.02(-0.46%)
Aug 28, 2018 5.410 5.440 5.380 5.385 20,306 +0.01(+0.19%)
Aug 27, 2018 5.360 5.400 5.320 5.375 10,847 +0.04(+0.84%)
Aug 24, 2018 5.330 5.360 5.300 5.330 19,600 +0.02(+0.38%)
Aug 23, 2018 5.290 5.350 5.270 5.310 29,355 +0.01(+0.19%)
Aug 22, 2018 5.340 5.340 5.290 5.300 52,803 -0.05(-0.93%)
Aug 21, 2018 5.370 5.370 5.322 5.350 19,592 +0.07(+1.33%)
Aug 20, 2018 5.250 5.300 5.245 5.280 50,163 +0.02(+0.38%)
Aug 17, 2018 5.230 5.280 5.200 5.260 27,900 +0.13(+2.53%)
Aug 16, 2018 5.190 5.250 5.130 5.130 9,336 -0.03(-0.58%)
Aug 15, 2018 5.170 5.180 5.120 5.160 23,348 -0.09(-1.71%)
Aug 14, 2018 5.242 5.270 5.200 5.250 23,129 +0.02(+0.38%)
Aug 13, 2018 5.248 5.278 5.180 5.230 29,425 -0.01(-0.19%)
Aug 10, 2018 5.262 5.280 5.200 5.240 16,100 -0.09(-1.69%)
Aug 09, 2018 5.349 5.370 5.290 5.330 9,216 +0.01(+0.19%)
Aug 08, 2018 5.320 5.350 5.280 5.320 12,747 +0.00(+0.00%)
Aug 07, 2018 5.328 5.340 5.277 5.320 12,489 +0.04(+0.76%)
Aug 06, 2018 5.252 5.310 5.252 5.280 9,693 -0.02(-0.38%)
Aug 03, 2018 5.280 5.320 5.270 5.300 13,400 -0.05(-0.93%)
Aug 02, 2018 5.348 5.370 5.300 5.350 8,681 -0.04(-0.74%)
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.