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 (%)
May 17, 2024 5.390 5.409 5.385 5.409 1,531 +0.06(+1.10%)
May 16, 2024 5.340 5.350 5.330 5.350 1,643 -0.01(-0.13%)
May 15, 2024 5.345 5.357 5.340 5.357 6,665 +0.01(+0.22%)
May 14, 2024 5.350 5.360 5.330 5.345 7,186 +0.06(+1.18%)
May 13, 2024 5.300 5.330 5.282 5.282 6,874 +0.02(+0.43%)
May 10, 2024 5.240 5.260 5.210 5.260 1,978 +0.07(+1.40%)
May 09, 2024 5.195 5.210 5.187 5.187 4,912 +0.01(+0.14%)
May 08, 2024 5.170 5.190 5.150 5.180 12,014 +0.04(+0.78%)
May 07, 2024 5.107 5.140 5.100 5.140 38,333 +0.03(+0.59%)
May 06, 2024 5.110 5.150 5.110 5.110 3,732 -0.03(-0.58%)
May 03, 2024 5.120 5.140 5.120 5.140 4,209 +0.06(+1.26%)
May 02, 2024 5.058 5.080 5.040 5.076 2,796 +0.06(+1.12%)
May 01, 2024 4.947 5.134 4.860 5.020 13,054 +0.00(+0.00%)
Apr 30, 2024 5.030 5.050 5.008 5.020 18,436 -0.05(-0.99%)
Apr 29, 2024 5.085 5.098 5.070 5.070 16,389 +0.11(+2.22%)
Apr 26, 2024 4.950 4.960 4.940 4.960 14,930 -0.01(-0.12%)
Apr 25, 2024 4.945 4.980 4.933 4.966 29,732 -0.11(-2.24%)
Apr 24, 2024 5.050 5.080 5.050 5.080 15,911 +0.03(+0.59%)
Apr 23, 2024 5.010 5.050 4.985 5.050 61,642 +0.11(+2.23%)
Apr 22, 2024 4.875 4.940 4.875 4.940 10,288 +0.11(+2.28%)
Apr 19, 2024 4.810 4.860 4.810 4.830 8,027 +0.02(+0.42%)
Apr 18, 2024 4.880 4.880 4.810 4.810 114,827 -0.02(-0.41%)
Apr 17, 2024 4.770 4.850 4.770 4.830 232,327 +0.26(+5.69%)
Apr 16, 2024 4.560 4.590 4.470 4.570 271,352 +0.18(+4.10%)
Apr 15, 2024 4.370 4.390 4.320 4.390 62,002 +0.02(+0.55%)
Apr 12, 2024 4.411 4.420 4.330 4.366 25,633 +0.00(+0.00%)
Apr 11, 2024 4.429 4.429 4.310 4.366 219,238 +0.06(+1.30%)
Apr 10, 2024 4.310 4.560 4.274 4.310 73,565 -0.03(-0.69%)
Apr 09, 2024 4.400 4.420 4.340 4.340 197,114 +0.01(+0.23%)
Apr 08, 2024 4.380 4.440 4.320 4.330 87,718 +0.02(+0.46%)
Apr 05, 2024 4.430 4.430 4.310 4.310 14,379 -0.02(-0.46%)
Apr 04, 2024 4.390 4.440 4.300 4.330 96,244 +0.02(+0.46%)
Apr 03, 2024 4.360 4.400 4.310 4.310 94,027 +0.04(+0.94%)
Apr 02, 2024 4.320 4.350 4.270 4.270 118,797 +0.12(+2.89%)
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.