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

Gas Natural ADR (OP: GASNY )

5.187 +0.007 (+0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 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 (%)
Apr 30, 2020 3.430 3.510 3.370 3.460 199,030 +0.03(+0.87%)
Apr 29, 2020 3.350 3.495 3.350 3.430 175,525 +0.14(+4.26%)
Apr 28, 2020 3.330 3.330 3.280 3.290 279,383 -0.04(-1.20%)
Apr 27, 2020 3.290 3.410 3.290 3.330 380,235 +0.05(+1.52%)
Apr 24, 2020 3.215 3.280 3.195 3.280 79,900 +0.11(+3.63%)
Apr 23, 2020 3.203 3.280 3.150 3.165 141,729 -0.08(-2.56%)
Apr 22, 2020 3.225 3.250 3.200 3.248 145,178 +0.08(+2.46%)
Apr 21, 2020 3.246 3.270 3.170 3.170 290,686 -0.05(-1.55%)
Apr 20, 2020 3.270 3.284 3.220 3.220 133,392 -0.09(-2.67%)
Apr 17, 2020 3.320 3.370 3.250 3.308 114,000 -0.03(-0.94%)
Apr 16, 2020 3.390 3.400 3.280 3.340 78,300 -0.04(-1.18%)
Apr 15, 2020 3.400 3.475 3.380 3.380 153,892 -0.09(-2.59%)
Apr 14, 2020 3.440 3.510 3.420 3.470 498,577 +0.06(+1.68%)
Apr 13, 2020 3.583 3.630 3.400 3.413 72,314 -0.07(-1.94%)
Apr 09, 2020 3.450 3.580 3.430 3.480 191,100 +0.01(+0.20%)
Apr 08, 2020 3.390 3.540 3.390 3.473 328,270 +0.06(+1.80%)
Apr 07, 2020 3.570 3.570 3.390 3.412 422,858 -0.03(-0.83%)
Apr 06, 2020 3.410 3.650 3.410 3.440 428,543 -0.01(-0.29%)
Apr 03, 2020 3.330 3.480 3.320 3.450 360,700 +0.07(+2.07%)
Apr 02, 2020 3.300 3.470 3.280 3.380 240,720 -0.02(-0.59%)
Apr 01, 2020 3.325 4.710 3.310 3.400 265,071 -0.06(-1.73%)
Mar 31, 2020 3.435 3.520 3.435 3.460 164,668 -0.04(-1.14%)
Mar 30, 2020 3.550 3.560 3.400 3.500 303,549 -0.07(-1.96%)
Mar 27, 2020 3.545 3.720 3.539 3.570 166,400 -0.07(-1.92%)
Mar 26, 2020 3.610 3.720 3.570 3.640 128,047 -0.16(-4.21%)
Mar 25, 2020 4.200 4.200 3.580 3.800 212,017 -0.43(-10.17%)
Mar 24, 2020 3.760 4.450 3.675 4.230 187,244 +0.82(+24.05%)
Mar 23, 2020 3.490 3.811 3.410 3.410 132,055 -0.15(-4.35%)
Mar 20, 2020 3.589 3.720 3.517 3.565 144,300 -0.31(-7.88%)
Mar 19, 2020 3.420 3.880 3.420 3.870 198,738 +0.45(+13.29%)
Mar 18, 2020 3.370 3.598 3.280 3.416 191,551 -0.07(-1.92%)
Mar 17, 2020 3.300 3.510 3.230 3.483 362,746 +0.26(+8.17%)
Mar 16, 2020 3.050 3.542 3.050 3.220 206,544 -0.28(-8.00%)
Mar 13, 2020 3.420 3.500 3.200 3.500 143,200 +0.32(+10.06%)
Mar 12, 2020 3.390 3.390 3.140 3.180 514,438 -0.61(-16.09%)
Mar 11, 2020 3.845 3.870 3.770 3.790 151,055 -0.17(-4.29%)
Mar 10, 2020 4.000 4.010 3.820 3.960 247,791 -0.10(-2.46%)
Mar 09, 2020 4.135 4.154 4.025 4.060 42,899 -0.42(-9.38%)
Mar 06, 2020 4.481 4.510 4.460 4.480 38,800 -0.11(-2.39%)
Mar 05, 2020 4.630 4.653 4.590 4.590 53,290 -0.17(-3.57%)
Mar 04, 2020 4.670 4.760 4.670 4.760 135,112 +0.10(+2.15%)
Mar 03, 2020 4.690 4.763 4.660 4.660 329,384 -0.07(-1.48%)
Mar 02, 2020 4.625 4.740 4.620 4.730 47,175 +0.17(+3.73%)
Feb 28, 2020 4.535 4.640 4.510 4.560 94,100 -0.15(-3.18%)
Feb 27, 2020 4.730 4.750 4.678 4.710 48,873 -0.05(-1.05%)
Feb 26, 2020 4.810 4.810 4.760 4.760 29,188 -0.05(-1.04%)
Feb 25, 2020 4.900 4.900 4.790 4.810 45,546 -0.13(-2.63%)
Feb 24, 2020 4.980 4.980 4.930 4.940 16,611 -0.24(-4.63%)
Feb 21, 2020 5.170 5.190 5.160 5.180 13,000 -0.01(-0.19%)
Feb 20, 2020 5.210 5.225 5.180 5.190 10,622 -0.06(-1.24%)
Feb 19, 2020 5.260 5.280 5.240 5.255 12,148 +0.05(+0.96%)
Feb 18, 2020 5.205 5.230 5.190 5.205 13,539 +0.09(+1.86%)
Feb 14, 2020 5.100 5.140 5.100 5.110 14,900 +0.09(+1.77%)
Feb 13, 2020 5.008 5.040 5.000 5.021 17,334 -0.07(-1.45%)
Feb 12, 2020 5.110 5.120 5.080 5.095 43,368 -0.03(-0.49%)
Feb 11, 2020 5.120 5.130 5.090 5.120 8,830 -0.01(-0.19%)
Feb 10, 2020 5.145 5.150 5.107 5.130 25,990 -0.05(-1.06%)
Feb 07, 2020 5.210 5.210 5.185 5.185 8,700 -0.04(-0.67%)
Feb 06, 2020 5.200 5.230 5.195 5.220 13,001 -0.03(-0.48%)
Feb 05, 2020 5.240 5.277 5.204 5.245 6,265 +0.05(+1.06%)
Feb 04, 2020 5.190 5.208 5.152 5.190 13,878 +0.02(+0.39%)
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.