Closing price on 5/29/2025
|
|
Open |
64.00 |
High |
64.20 |
Low |
63.90 |
Volume |
116,400 |
Split-adjusted Price |
64.10 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
0.00 / 0.00%
|
64.00
|
64.20
|
63.90
|
64.10
|
64.09
|
64.10
|
116,400
|
|
5/28/2025
|
+0.40 / +0.63%
|
64.00
|
64.70
|
64.00
|
64.10
|
64.41
|
64.10
|
1,151,600
|
|
5/27/2025
|
+0.70 / +1.11%
|
63.50
|
63.90
|
62.90
|
63.70
|
63.52
|
63.70
|
778,400
|
|
5/26/2025
|
0.00 / 0.00%
|
63.10
|
63.50
|
61.50
|
63.00
|
62.66
|
63.00
|
631,800
|
|
5/23/2025
|
+2.00 / +3.28%
|
61.10
|
63.40
|
61.10
|
63.00
|
62.26
|
63.00
|
1,312,500
|
|
5/22/2025
|
+0.70 / +1.16%
|
60.40
|
61.50
|
60.40
|
61.00
|
61.10
|
61.00
|
760,400
|
|
5/21/2025
|
-0.20 / -0.33%
|
60.50
|
60.90
|
60.20
|
60.30
|
60.47
|
60.30
|
315,100
|
|
5/20/2025
|
-0.20 / -0.33%
|
60.80
|
60.80
|
60.00
|
60.50
|
60.33
|
60.50
|
605,100
|
|
5/19/2025
|
-1.10 / -1.78%
|
60.80
|
61.20
|
60.70
|
60.70
|
60.84
|
60.70
|
584,300
|
|
5/16/2025
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.40
|
61.80
|
61.68
|
61.80
|
297,500
|
|
5/15/2025
|
+0.10 / +0.16%
|
61.90
|
62.10
|
61.40
|
62.00
|
61.70
|
62.00
|
668,800
|
|
5/14/2025
|
-0.10 / -0.16%
|
62.00
|
62.30
|
61.60
|
61.90
|
61.76
|
61.90
|
655,600
|
|
5/13/2025
|
-0.30 / -0.48%
|
62.50
|
62.60
|
61.80
|
62.00
|
62.09
|
62.00
|
666,800
|
|
5/12/2025
|
+1.20 / +1.96%
|
61.00
|
62.50
|
61.00
|
62.30
|
61.97
|
62.30
|
834,300
|
|
5/9/2025
|
-0.30 / -0.49%
|
61.60
|
62.00
|
60.80
|
61.10
|
61.31
|
61.10
|
491,700
|
|
5/8/2025
|
+0.90 / +1.49%
|
61.00
|
61.70
|
60.70
|
61.40
|
61.18
|
61.40
|
861,800
|
|
5/7/2025
|
+0.90 / +1.51%
|
59.60
|
61.50
|
59.60
|
60.50
|
60.70
|
60.50
|
904,100
|
|
5/6/2025
|
+1.10 / +1.88%
|
58.80
|
59.80
|
58.60
|
59.60
|
59.20
|
59.60
|
899,900
|
|
5/5/2025
|
+0.20 / +0.34%
|
58.40
|
58.70
|
57.80
|
58.50
|
58.28
|
58.50
|
781,400
|
|
4/29/2025
|
-0.10 / -0.17%
|
58.40
|
58.40
|
58.20
|
58.30
|
58.32
|
58.30
|
385,200
|
|
4/28/2025
|
-0.10 / -0.17%
|
58.40
|
58.50
|
58.10
|
58.40
|
58.26
|
58.40
|
354,200
|
|
4/25/2025
|
+1.00 / +1.74%
|
57.60
|
58.50
|
57.50
|
58.50
|
58.15
|
58.50
|
913,600
|
|
4/24/2025
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.30
|
57.50
|
57.57
|
57.50
|
493,100
|
|
4/23/2025
|
0.00 / 0.00%
|
58.10
|
58.60
|
57.40
|
57.50
|
57.89
|
57.50
|
698,300
|
|
4/22/2025
|
-0.60 / -1.03%
|
57.10
|
58.10
|
54.30
|
57.50
|
56.45
|
57.50
|
1,193,300
|
|
4/21/2025
|
-0.30 / -0.51%
|
58.40
|
58.70
|
57.80
|
58.10
|
58.11
|
58.10
|
300,000
|
|
4/18/2025
|
+0.30 / +0.52%
|
58.40
|
59.40
|
58.30
|
58.40
|
58.77
|
58.40
|
656,600
|
|
4/17/2025
|
0.00 / 0.00%
|
57.30
|
58.30
|
57.00
|
58.10
|
57.75
|
58.10
|
483,900
|
|
4/16/2025
|
-0.10 / -0.17%
|
58.20
|
58.80
|
57.10
|
58.10
|
58.12
|
58.10
|
678,800
|
|
4/15/2025
|
-1.00 / -1.69%
|
59.00
|
59.30
|
58.10
|
58.20
|
58.59
|
58.20
|
840,700
|
|
|