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 (%)
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%)
Feb 03, 2020 5.170 5.180 5.160 5.170 6,097 -0.05(-0.96%)
Jan 31, 2020 5.230 5.240 5.200 5.220 24,000 +0.00(+0.00%)
Jan 30, 2020 5.205 5.230 5.200 5.220 11,899 +0.04(+0.77%)
Jan 29, 2020 5.161 5.190 5.161 5.180 46,647 +0.04(+0.71%)
Jan 28, 2020 5.120 5.150 5.120 5.144 26,936 +0.07(+1.35%)
Jan 27, 2020 5.080 5.100 5.070 5.075 16,959 -0.04(-0.78%)
Jan 24, 2020 5.090 5.120 5.090 5.115 38,600 +0.03(+0.59%)
Jan 23, 2020 5.070 5.090 5.070 5.085 17,932 +0.08(+1.69%)
Jan 22, 2020 5.010 5.030 5.000 5.000 135,540 +0.02(+0.41%)
Jan 21, 2020 5.010 5.010 4.968 4.980 23,075 -0.06(-1.19%)
Jan 17, 2020 5.040 5.040 5.000 5.040 8,500 +0.05(+1.00%)
Jan 16, 2020 5.000 5.010 4.970 4.990 8,641 +0.02(+0.40%)
Jan 15, 2020 5.000 5.008 4.970 4.970 40,613 +0.01(+0.20%)
Jan 14, 2020 4.950 4.970 4.940 4.960 19,736 +0.01(+0.20%)
Jan 13, 2020 4.890 4.963 4.890 4.950 25,514 +0.08(+1.75%)
Jan 10, 2020 4.900 4.900 4.860 4.865 33,400 -0.01(-0.31%)
Jan 09, 2020 4.910 4.910 4.880 4.880 24,681 +0.01(+0.21%)
Jan 08, 2020 4.900 4.900 4.860 4.870 36,561 -0.03(-0.61%)
Jan 07, 2020 4.920 4.920 4.890 4.900 25,195 -0.09(-1.90%)
Jan 06, 2020 5.020 5.030 4.980 4.995 46,863 -0.01(-0.30%)
Jan 03, 2020 4.990 5.010 4.972 5.010 29,700 +0.00(+0.00%)
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.