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

Gas Natural ADR (OP: GASNY )

5.180 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 (%)
Feb 29, 2024 4.740 4.778 4.650 4.650 186,910 -0.03(-0.64%)
Feb 28, 2024 4.700 4.720 4.680 4.680 10,502 -0.10(-2.12%)
Feb 27, 2024 4.762 4.810 4.762 4.781 28,516 -0.06(-1.21%)
Feb 26, 2024 4.870 4.870 4.780 4.840 5,079 -0.12(-2.32%)
Feb 23, 2024 4.947 4.955 4.947 4.955 1,122 -0.00(-0.10%)
Feb 22, 2024 4.930 4.960 4.920 4.960 3,034 +0.02(+0.40%)
Feb 21, 2024 4.930 4.950 4.910 4.940 12,179 +0.06(+1.13%)
Feb 20, 2024 4.935 4.935 4.880 4.885 1,597 +0.01(+0.31%)
Feb 16, 2024 4.880 4.883 4.870 4.870 3,904 -0.10(-2.01%)
Feb 15, 2024 4.945 4.970 4.930 4.970 7,972 +0.05(+1.02%)
Feb 14, 2024 4.925 4.935 4.910 4.920 3,142 -0.03(-0.61%)
Feb 13, 2024 4.960 4.960 4.930 4.950 6,978 -0.07(-1.39%)
Feb 12, 2024 5.020 5.030 5.020 5.020 5,416 +0.04(+0.85%)
Feb 09, 2024 4.930 4.979 4.928 4.978 8,084 -0.05(-1.08%)
Feb 08, 2024 5.076 5.076 5.027 5.032 2,860 +0.01(+0.24%)
Feb 07, 2024 5.070 5.070 5.020 5.020 5,328 -0.13(-2.52%)
Feb 06, 2024 5.111 5.150 5.110 5.150 4,630 -0.06(-1.15%)
Feb 05, 2024 5.176 5.210 5.176 5.210 2,041 -0.03(-0.57%)
Feb 02, 2024 5.230 5.240 5.150 5.240 3,619 -0.05(-0.95%)
Feb 01, 2024 5.320 5.320 5.290 5.290 1,361 -0.05(-0.90%)
Jan 31, 2024 5.338 5.338 5.338 5.338 336 -0.07(-1.33%)
Jan 30, 2024 5.375 5.410 5.340 5.410 3,782 +0.03(+0.56%)
Jan 29, 2024 5.350 5.380 5.350 5.380 863 +0.01(+0.19%)
Jan 26, 2024 5.370 5.370 5.370 5.370 200 -0.08(-1.47%)
Jan 25, 2024 5.420 5.450 5.410 5.450 5,887 -0.11(-1.98%)
Jan 24, 2024 5.560 5.560 5.560 5.560 293 +0.04(+0.72%)
Jan 23, 2024 5.520 5.520 5.520 5.520 944 -0.05(-0.90%)
Jan 22, 2024 5.580 5.590 5.570 5.570 1,408 +0.10(+1.83%)
Jan 19, 2024 5.460 5.470 5.460 5.470 764 -0.04(-0.73%)
Jan 18, 2024 5.525 5.545 5.480 5.510 1,726 -0.06(-1.08%)
Jan 17, 2024 5.560 5.600 5.560 5.570 25,389 -0.11(-1.94%)
Jan 16, 2024 5.770 5.770 5.680 5.680 7,334 -0.21(-3.55%)
Jan 12, 2024 5.889 5.889 5.889 5.889 372 +0.05(+0.93%)
Jan 11, 2024 5.832 5.835 5.821 5.835 567 -0.00(-0.09%)
Jan 10, 2024 5.840 5.840 5.840 5.840 450 -0.04(-0.76%)
Jan 08, 2024 5.885 52 +0.03(+0.56%)
Jan 05, 2024 5.907 5.907 5.852 5.852 4,410 +0.01(+0.21%)
Jan 04, 2024 5.840 5.840 5.840 5.840 492 +0.04(+0.69%)
Jan 03, 2024 5.800 5.800 5.800 5.800 834 -0.05(-0.89%)
Jan 02, 2024 5.852 5.852 5.852 5.852 227 -0.05(-0.81%)
Dec 29, 2023 5.900 5.900 5.900 5.900 1,397 +0.01(+0.17%)
Dec 28, 2023 5.928 5.928 5.890 5.890 2,814 -0.04(-0.67%)
Dec 27, 2023 5.900 5.940 5.900 5.930 3,496 +0.17(+2.95%)
Dec 26, 2023 5.760 5.760 5.760 5.760 3,226 -0.16(-2.70%)
Dec 22, 2023 5.900 5.920 5.880 5.920 2,610 +0.03(+0.51%)
Dec 21, 2023 5.860 5.890 5.860 5.890 2,129 +0.04(+0.63%)
Dec 20, 2023 5.875 5.875 5.830 5.853 1,090 -0.06(-0.96%)
Dec 19, 2023 5.865 5.910 5.843 5.910 633 +0.02(+0.25%)
Dec 18, 2023 5.950 5.950 5.895 5.895 1,016 -0.09(-1.50%)
Dec 15, 2023 5.980 5.985 5.961 5.985 1,342 -0.12(-2.05%)
Dec 14, 2023 6.080 6.118 6.080 6.110 1,291 +0.07(+1.08%)
Dec 13, 2023 6.030 6.045 6.030 6.045 7,991 +0.12(+1.94%)
Dec 12, 2023 5.950 5.950 5.930 5.930 1,265 +0.00(+0.00%)
Dec 11, 2023 5.936 5.936 5.930 5.930 861 -0.06(-1.03%)
Dec 08, 2023 5.960 5.992 5.960 5.992 5,634 +0.04(+0.71%)
Dec 07, 2023 5.960 5.968 5.950 5.950 9,211 -0.03(-0.50%)
Dec 06, 2023 5.980 5.980 5.980 5.980 2,533 +0.05(+0.84%)
Dec 05, 2023 5.930 5.930 5.930 5.930 1,158 +0.00(+0.00%)
Dec 04, 2023 5.950 5.950 5.900 5.930 1,636 -0.01(-0.17%)
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.