|
|
Closing price on 12/2/2020
|
|
| Open |
83.50 |
| High |
84.50 |
| Low |
82.70 |
| Volume |
983,710 |
| Split-adjusted Price |
58.02 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.50 / +0.60%
|
83.50
|
84.50
|
82.70
|
84.00
|
83.53
|
58.02
|
983,710
|
|
|
12/1/2020
|
0.00 / 0.00%
|
82.00
|
84.70
|
81.80
|
83.50
|
82.95
|
57.67
|
1,332,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
83.60
|
86.10
|
83.50
|
83.50
|
84.57
|
57.67
|
1,332,670
|
|
|
11/27/2020
|
+0.20 / +0.24%
|
83.50
|
83.50
|
82.70
|
83.50
|
83.09
|
57.67
|
947,930
|
|
|
11/26/2020
|
+0.60 / +0.73%
|
82.50
|
83.40
|
81.70
|
83.30
|
82.78
|
57.53
|
1,099,520
|
|
|
11/25/2020
|
+0.20 / +0.24%
|
83.60
|
83.70
|
82.70
|
82.70
|
83.13
|
57.12
|
1,428,530
|
|
|
11/24/2020
|
-1.00 / -1.20%
|
83.50
|
83.80
|
81.00
|
82.50
|
82.45
|
56.98
|
1,824,250
|
|
|
11/23/2020
|
+1.70 / +2.08%
|
82.10
|
83.50
|
81.20
|
83.50
|
82.42
|
57.67
|
1,796,080
|
|
|
11/20/2020
|
-0.30 / -0.37%
|
81.50
|
82.20
|
80.90
|
81.80
|
81.48
|
56.50
|
1,207,780
|
|
|
11/19/2020
|
+2.10 / +2.63%
|
80.40
|
84.30
|
80.40
|
82.10
|
82.59
|
56.70
|
2,283,360
|
|
|
11/18/2020
|
+4.50 / +5.96%
|
75.60
|
80.00
|
75.10
|
80.00
|
77.88
|
55.25
|
3,450,740
|
|
|
11/17/2020
|
+3.00 / +4.14%
|
73.00
|
75.50
|
72.90
|
75.50
|
74.41
|
52.14
|
2,192,600
|
|
|
11/16/2020
|
-1.00 / -1.36%
|
73.90
|
74.00
|
72.50
|
72.50
|
73.37
|
50.07
|
1,255,550
|
|
|
11/13/2020
|
+0.10 / +0.14%
|
73.10
|
73.50
|
72.70
|
73.50
|
73.15
|
50.76
|
896,800
|
|
|
11/12/2020
|
+0.20 / +0.27%
|
73.50
|
74.00
|
73.10
|
73.40
|
73.46
|
50.69
|
547,590
|
|
|
11/11/2020
|
+1.00 / +1.39%
|
73.30
|
73.80
|
72.90
|
73.20
|
73.35
|
50.56
|
1,594,170
|
|
|
11/10/2020
|
+0.80 / +1.12%
|
73.60
|
73.80
|
72.20
|
72.20
|
73.27
|
49.87
|
1,271,490
|
|
|
11/9/2020
|
+0.60 / +0.85%
|
71.00
|
71.80
|
71.00
|
71.40
|
71.45
|
49.31
|
717,480
|
|
|
11/6/2020
|
-0.70 / -0.98%
|
71.40
|
71.80
|
70.70
|
70.80
|
71.03
|
48.90
|
474,350
|
|
|
11/5/2020
|
-0.40 / -0.56%
|
72.00
|
72.00
|
71.30
|
71.50
|
71.72
|
49.38
|
432,170
|
|
|
11/4/2020
|
+1.70 / +2.42%
|
70.90
|
72.50
|
70.80
|
71.90
|
71.76
|
49.66
|
577,270
|
|
|
11/3/2020
|
+0.50 / +0.72%
|
70.00
|
71.20
|
69.90
|
70.20
|
70.25
|
48.48
|
975,380
|
|
|
11/2/2020
|
-0.70 / -0.99%
|
70.50
|
70.80
|
69.40
|
69.70
|
69.95
|
48.14
|
926,540
|
|
|
10/30/2020
|
-0.60 / -0.85%
|
72.00
|
72.00
|
70.00
|
70.40
|
70.72
|
48.62
|
786,390
|
|
|
10/29/2020
|
-0.90 / -1.25%
|
71.70
|
72.20
|
71.00
|
71.00
|
71.44
|
49.04
|
779,650
|
|
|
10/28/2020
|
-0.10 / -0.14%
|
72.00
|
72.70
|
71.70
|
71.90
|
72.22
|
49.66
|
776,140
|
|
|
10/27/2020
|
0.00 / 0.00%
|
72.40
|
72.60
|
71.90
|
72.00
|
72.21
|
49.73
|
653,240
|
|
|
10/26/2020
|
-1.50 / -2.04%
|
73.60
|
74.00
|
72.00
|
72.00
|
73.29
|
49.73
|
649,920
|
|
|
10/23/2020
|
-0.20 / -0.27%
|
73.80
|
74.20
|
73.40
|
73.50
|
73.67
|
50.76
|
606,780
|
|
|
10/22/2020
|
+1.40 / +1.94%
|
72.30
|
73.70
|
71.90
|
73.70
|
72.28
|
50.90
|
796,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|