|
|
Closing price on 12/5/2017
|
|
| Open |
81.20 |
| High |
84.70 |
| Low |
81.20 |
| Volume |
1,339,420 |
| Split-adjusted Price |
50.02 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+1.30 / +1.60%
|
81.20
|
84.70
|
81.20
|
82.70
|
82.97
|
50.02
|
1,339,420
|
|
|
12/4/2017
|
-0.40 / -0.49%
|
82.90
|
82.90
|
81.20
|
81.40
|
81.68
|
49.24
|
842,790
|
|
|
12/1/2017
|
+2.10 / +2.63%
|
81.00
|
82.00
|
80.60
|
81.80
|
81.18
|
49.48
|
574,060
|
|
|
11/30/2017
|
-0.10 / -0.13%
|
79.60
|
82.30
|
79.20
|
79.70
|
80.29
|
48.21
|
709,280
|
|
|
11/29/2017
|
0.00 / 0.00%
|
80.50
|
80.50
|
78.70
|
79.80
|
79.19
|
48.27
|
776,350
|
|
|
11/28/2017
|
-1.30 / -1.60%
|
81.20
|
81.50
|
79.80
|
79.80
|
80.60
|
48.27
|
569,350
|
|
|
11/27/2017
|
+0.90 / +1.12%
|
80.50
|
82.30
|
80.20
|
81.10
|
81.25
|
49.05
|
744,900
|
|
|
11/24/2017
|
-0.40 / -0.50%
|
81.00
|
81.00
|
79.80
|
80.20
|
80.41
|
48.51
|
788,060
|
|
|
11/23/2017
|
-2.10 / -2.54%
|
83.80
|
83.90
|
80.20
|
80.60
|
81.86
|
48.75
|
822,620
|
|
|
11/22/2017
|
+1.70 / +2.10%
|
82.00
|
83.90
|
81.60
|
82.70
|
82.63
|
50.02
|
549,790
|
|
|
11/21/2017
|
+0.20 / +0.25%
|
80.50
|
83.00
|
80.00
|
81.00
|
81.39
|
48.99
|
767,040
|
|
|
11/20/2017
|
+1.40 / +1.76%
|
79.30
|
81.50
|
78.80
|
80.80
|
79.93
|
48.87
|
677,030
|
|
|
11/17/2017
|
-0.50 / -0.63%
|
79.90
|
80.30
|
78.70
|
79.40
|
79.33
|
47.42
|
621,920
|
|
|
11/16/2017
|
+0.20 / +0.25%
|
79.20
|
80.10
|
78.80
|
79.90
|
79.77
|
47.72
|
524,770
|
|
|
11/15/2017
|
-0.30 / -0.38%
|
79.00
|
79.70
|
78.50
|
79.70
|
79.22
|
47.60
|
449,990
|
|
|
11/14/2017
|
+0.50 / +0.63%
|
79.90
|
80.60
|
78.50
|
80.00
|
79.67
|
47.78
|
491,250
|
|
|
11/13/2017
|
+2.70 / +3.52%
|
76.80
|
79.50
|
76.30
|
79.50
|
77.55
|
47.48
|
678,800
|
|
|
11/10/2017
|
0.00 / 0.00%
|
76.80
|
77.10
|
76.00
|
76.80
|
76.66
|
45.87
|
522,740
|
|
|
11/9/2017
|
+0.20 / +0.26%
|
76.00
|
77.00
|
75.80
|
76.80
|
76.52
|
45.87
|
545,450
|
|
|
11/8/2017
|
+1.90 / +2.54%
|
74.90
|
77.00
|
74.90
|
76.60
|
75.81
|
45.75
|
693,240
|
|
|
11/7/2017
|
-0.30 / -0.40%
|
76.20
|
76.40
|
74.70
|
74.70
|
75.58
|
44.61
|
649,940
|
|
|
11/6/2017
|
+1.50 / +2.04%
|
74.00
|
75.50
|
73.80
|
75.00
|
74.49
|
44.79
|
499,030
|
|
|
11/3/2017
|
+0.90 / +1.24%
|
72.60
|
73.50
|
72.40
|
73.50
|
72.93
|
43.90
|
721,850
|
|
|
11/2/2017
|
-0.40 / -0.55%
|
73.30
|
73.80
|
71.80
|
72.60
|
72.92
|
43.36
|
885,730
|
|
|
11/1/2017
|
+1.50 / +2.10%
|
72.70
|
73.30
|
72.00
|
73.00
|
72.92
|
43.60
|
988,420
|
|
|
10/31/2017
|
-1.40 / -1.92%
|
72.90
|
73.90
|
71.50
|
71.50
|
72.66
|
42.70
|
1,077,460
|
|
|
10/30/2017
|
+3.60 / +5.19%
|
70.20
|
73.80
|
70.20
|
72.90
|
72.12
|
43.54
|
2,168,000
|
|
|
10/27/2017
|
+0.70 / +1.02%
|
68.60
|
69.30
|
67.90
|
69.30
|
68.64
|
41.39
|
273,010
|
|
|
10/26/2017
|
-1.20 / -1.72%
|
69.70
|
69.90
|
68.50
|
68.60
|
68.99
|
40.97
|
519,670
|
|
|
10/25/2017
|
+0.10 / +0.14%
|
69.60
|
70.20
|
69.20
|
69.80
|
69.66
|
41.69
|
455,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|