|
Closing price on 11/7/2018
|
|
| Open |
100.80 |
| High |
102.00 |
| Low |
99.10 |
| Volume |
605,260 |
| Split-adjusted Price |
62.97 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
-2.10 / -2.06%
|
100.80
|
102.00
|
99.10
|
99.80
|
100.39
|
62.97
|
605,260
|
|
|
11/6/2018
|
-0.40 / -0.39%
|
103.70
|
104.40
|
101.60
|
101.90
|
103.21
|
64.30
|
413,030
|
|
|
11/5/2018
|
-0.40 / -0.39%
|
101.50
|
102.50
|
99.90
|
102.30
|
101.22
|
64.55
|
460,360
|
|
|
11/2/2018
|
+1.20 / +1.18%
|
101.30
|
102.90
|
99.50
|
102.70
|
101.52
|
64.80
|
665,140
|
|
|
11/1/2018
|
-2.50 / -2.40%
|
103.00
|
103.40
|
101.30
|
101.50
|
102.27
|
64.05
|
282,450
|
|
|
10/31/2018
|
+5.00 / +5.05%
|
100.50
|
104.00
|
100.00
|
104.00
|
101.92
|
65.62
|
516,660
|
|
|
10/30/2018
|
+2.00 / +2.06%
|
96.60
|
99.50
|
96.20
|
99.00
|
97.69
|
62.47
|
526,490
|
|
|
10/29/2018
|
-4.80 / -4.72%
|
101.60
|
101.70
|
95.50
|
97.00
|
97.78
|
61.21
|
481,650
|
|
|
10/26/2018
|
0.00 / 0.00%
|
104.00
|
104.30
|
101.80
|
101.80
|
103.08
|
64.24
|
544,690
|
|
|
10/25/2018
|
0.00 / 0.00%
|
97.00
|
102.00
|
95.10
|
101.80
|
98.35
|
64.24
|
695,670
|
|
|
10/24/2018
|
-7.60 / -6.95%
|
107.10
|
108.30
|
101.80
|
101.80
|
104.63
|
64.24
|
798,130
|
|
|
10/23/2018
|
-2.60 / -2.32%
|
112.00
|
112.00
|
106.10
|
109.40
|
109.31
|
69.03
|
384,490
|
|
|
10/22/2018
|
0.00 / 0.00%
|
113.00
|
114.60
|
112.00
|
112.00
|
113.55
|
70.67
|
341,980
|
|
|
10/19/2018
|
-2.50 / -2.18%
|
110.00
|
113.80
|
110.00
|
112.00
|
111.14
|
70.67
|
654,420
|
|
|
10/18/2018
|
-2.60 / -2.22%
|
116.10
|
116.50
|
114.50
|
114.50
|
115.31
|
72.25
|
242,460
|
|
|
10/17/2018
|
+0.30 / +0.26%
|
119.00
|
119.50
|
116.80
|
117.10
|
117.50
|
73.89
|
892,070
|
|
|
10/16/2018
|
+1.80 / +1.57%
|
115.00
|
118.40
|
114.90
|
116.80
|
116.74
|
73.70
|
316,710
|
|
|
10/15/2018
|
-4.90 / -4.09%
|
118.00
|
120.00
|
115.00
|
115.00
|
117.40
|
72.57
|
473,420
|
|
|
10/12/2018
|
+7.30 / +6.48%
|
112.60
|
119.90
|
108.00
|
119.90
|
114.66
|
75.66
|
739,450
|
|
|
10/11/2018
|
-8.40 / -6.94%
|
112.80
|
116.80
|
112.60
|
112.60
|
113.77
|
71.05
|
944,220
|
|
|
10/10/2018
|
+1.70 / +1.42%
|
120.00
|
121.10
|
119.30
|
121.00
|
120.38
|
76.35
|
185,290
|
|
|
10/9/2018
|
+2.80 / +2.40%
|
120.00
|
120.00
|
117.90
|
119.30
|
118.95
|
75.28
|
169,930
|
|
|
10/8/2018
|
-3.50 / -2.92%
|
117.50
|
118.80
|
116.20
|
116.50
|
117.43
|
73.51
|
347,700
|
|
|
10/5/2018
|
-4.00 / -3.23%
|
121.90
|
123.60
|
120.00
|
120.00
|
121.52
|
75.72
|
403,490
|
|
|
10/4/2018
|
+1.30 / +1.06%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.10
|
78.24
|
227,900
|
|
|
10/3/2018
|
+1.20 / +0.99%
|
120.90
|
123.00
|
120.80
|
122.70
|
122.16
|
77.42
|
308,600
|
|
|
10/2/2018
|
+1.90 / +1.59%
|
119.80
|
123.50
|
119.70
|
121.50
|
121.68
|
76.67
|
515,710
|
|
|
10/1/2018
|
+3.90 / +3.37%
|
115.80
|
119.90
|
115.80
|
119.60
|
118.83
|
75.47
|
493,290
|
|
|
9/28/2018
|
-1.50 / -1.28%
|
118.00
|
118.00
|
115.70
|
115.70
|
116.49
|
73.01
|
286,600
|
|
|
9/27/2018
|
+0.10 / +0.09%
|
117.80
|
117.90
|
114.70
|
117.20
|
116.46
|
73.95
|
386,390
|
|
|