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 31, 2019 5.010 5.010 4.960 4.970 73,700 -0.09(-1.78%)
Dec 30, 2019 5.060 5.070 5.010 5.060 5,813 +0.00(+0.10%)
Dec 27, 2019 5.040 5.065 5.040 5.055 11,700 +0.05(+1.10%)
Dec 26, 2019 5.010 5.040 5.000 5.000 47,408 -0.02(-0.40%)
Dec 24, 2019 5.010 5.029 5.010 5.020 1,800 +0.00(+0.08%)
Dec 23, 2019 5.025 5.040 5.010 5.016 69,668 -0.01(-0.28%)
Dec 20, 2019 5.020 5.045 5.010 5.030 34,200 +0.03(+0.60%)
Dec 19, 2019 4.960 5.010 4.960 5.000 1,776,268 +0.04(+0.81%)
Dec 18, 2019 4.990 4.990 4.960 4.960 258,605 -0.08(-1.59%)
Dec 17, 2019 5.080 5.080 4.995 5.040 25,492 +0.05(+0.97%)
Dec 16, 2019 5.013 5.030 4.990 4.992 1,731,195 -0.01(-0.17%)
Dec 13, 2019 5.040 5.060 5.000 5.000 211,200 +0.01(+0.15%)
Dec 12, 2019 5.000 5.000 4.960 4.992 32,025 -0.03(-0.55%)
Dec 11, 2019 5.000 5.035 4.970 5.020 22,425 +0.04(+0.80%)
Dec 10, 2019 4.980 4.999 4.973 4.980 23,851 -0.04(-0.85%)
Dec 09, 2019 5.002 5.066 5.000 5.022 55,151 +0.00(+0.00%)
Dec 06, 2019 5.025 5.030 5.003 5.022 12,700 +0.01(+0.25%)
Dec 05, 2019 5.020 5.020 5.000 5.010 16,869 -0.04(-0.69%)
Dec 04, 2019 5.070 5.070 5.024 5.045 27,517 +0.03(+0.50%)
Dec 03, 2019 5.030 5.045 5.020 5.020 30,773 +0.00(+0.00%)
Dec 02, 2019 5.070 5.070 4.980 5.020 66,778 -0.14(-2.71%)
Nov 29, 2019 5.157 5.160 5.140 5.160 16,700 +0.03(+0.58%)
Nov 27, 2019 5.150 5.169 5.120 5.130 31,000 +0.01(+0.20%)
Nov 26, 2019 5.130 5.149 5.110 5.120 22,504 -0.06(-1.16%)
Nov 25, 2019 5.180 5.190 5.110 5.180 24,854 +0.03(+0.62%)
Nov 22, 2019 5.157 5.170 5.130 5.148 8,200 -0.04(-0.81%)
Nov 21, 2019 5.202 5.240 5.180 5.190 31,139 -0.00(-0.05%)
Nov 20, 2019 5.210 5.213 5.190 5.192 14,145 -0.01(-0.14%)
Nov 19, 2019 5.227 5.227 5.190 5.200 7,170 -0.07(-1.33%)
Nov 18, 2019 5.245 5.280 5.245 5.270 17,584 +0.06(+1.15%)
Nov 15, 2019 5.170 5.220 5.150 5.210 7,000 +0.08(+1.56%)
Nov 14, 2019 5.181 5.700 5.130 5.130 14,019 -0.04(-0.87%)
Nov 13, 2019 5.173 5.202 5.140 5.175 8,631 -0.09(-1.80%)
Nov 12, 2019 5.274 5.300 5.230 5.270 4,472 -0.09(-1.59%)
Nov 11, 2019 5.330 5.355 5.320 5.355 10,612 +0.06(+1.04%)
Nov 08, 2019 5.280 5.320 5.270 5.300 13,600 +0.01(+0.19%)
Nov 07, 2019 5.317 5.350 5.260 5.290 5,363 -0.03(-0.56%)
Nov 06, 2019 5.348 5.370 5.310 5.320 17,964 +0.11(+2.11%)
Nov 05, 2019 5.242 5.270 5.210 5.210 6,153 -0.04(-0.76%)
Nov 04, 2019 5.285 5.285 5.240 5.250 10,899 -0.05(-0.94%)
Nov 01, 2019 5.370 5.370 5.300 5.300 7,100 -0.08(-1.58%)
Oct 31, 2019 5.360 5.420 5.350 5.385 7,068 +0.13(+2.47%)
Oct 30, 2019 5.270 5.290 5.240 5.255 15,435 +0.04(+0.67%)
Oct 29, 2019 5.161 5.240 5.161 5.220 12,270 +0.05(+1.02%)
Oct 28, 2019 5.190 5.197 5.161 5.168 12,674 +0.01(+0.15%)
Oct 25, 2019 5.191 5.195 5.160 5.160 5,100 -0.12(-2.18%)
Oct 24, 2019 5.280 5.293 5.252 5.275 6,374 -0.02(-0.47%)
Oct 23, 2019 5.271 5.300 5.250 5.300 14,747 -0.01(-0.19%)
Oct 22, 2019 5.302 5.340 5.292 5.310 7,465 +0.04(+0.76%)
Oct 21, 2019 5.295 5.300 5.260 5.270 72,536 -0.08(-1.40%)
Oct 18, 2019 5.321 5.353 5.310 5.345 48,800 +0.05(+1.01%)
Oct 17, 2019 5.300 5.319 5.287 5.292 13,640 +0.04(+0.79%)
Oct 16, 2019 5.240 5.279 5.240 5.250 127,231 -0.04(-0.85%)
Oct 15, 2019 5.270 5.308 5.260 5.295 15,281 +0.05(+1.05%)
Oct 14, 2019 5.250 5.270 5.240 5.240 9,681 +0.03(+0.48%)
Oct 11, 2019 5.200 5.250 5.200 5.215 12,200 +0.06(+1.26%)
Oct 10, 2019 5.145 5.170 5.145 5.150 15,473 +0.02(+0.39%)
Oct 09, 2019 5.150 5.150 5.120 5.130 21,861 -0.00(-0.02%)
Oct 08, 2019 5.173 5.173 5.115 5.131 28,772 -0.05(-0.95%)
Oct 07, 2019 5.201 5.210 5.180 5.180 11,055 +0.04(+0.88%)
Oct 04, 2019 5.130 5.150 5.117 5.135 12,000 +0.02(+0.39%)
Oct 03, 2019 5.121 5.130 5.100 5.115 15,965 +0.00(+0.10%)
Oct 02, 2019 5.171 5.173 5.098 5.110 6,741 -0.15(-2.85%)
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.