|
Closing price on 12/9/2019
|
|
| Open |
98.00 |
| High |
99.80 |
| Low |
98.00 |
| Volume |
255,030 |
| Split-adjusted Price |
65.71 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+1.80 / +1.84%
|
98.00
|
99.80
|
98.00
|
99.80
|
99.27
|
65.71
|
255,030
|
|
|
12/6/2019
|
0.00 / 0.00%
|
98.00
|
99.00
|
97.00
|
98.00
|
98.27
|
64.52
|
89,240
|
|
|
12/5/2019
|
-1.30 / -1.31%
|
100.00
|
100.00
|
97.40
|
98.00
|
98.69
|
64.52
|
238,890
|
|
|
12/4/2019
|
+2.10 / +2.16%
|
97.20
|
99.50
|
96.60
|
99.30
|
97.68
|
65.38
|
229,290
|
|
|
12/3/2019
|
-0.80 / -0.82%
|
98.00
|
98.80
|
97.00
|
97.20
|
97.86
|
64.00
|
299,980
|
|
|
12/2/2019
|
-2.50 / -2.49%
|
101.00
|
101.40
|
96.50
|
98.00
|
99.65
|
64.52
|
497,220
|
|
|
11/29/2019
|
-0.30 / -0.30%
|
101.40
|
101.40
|
100.40
|
100.50
|
100.88
|
66.17
|
183,130
|
|
|
11/28/2019
|
-1.20 / -1.18%
|
102.00
|
102.60
|
100.20
|
100.80
|
100.85
|
66.37
|
613,070
|
|
|
11/27/2019
|
0.00 / 0.00%
|
102.70
|
102.70
|
101.90
|
102.00
|
102.27
|
67.16
|
210,540
|
|
|
11/26/2019
|
-1.10 / -1.07%
|
103.80
|
103.80
|
102.00
|
102.00
|
102.56
|
67.16
|
272,670
|
|
|
11/25/2019
|
0.00 / 0.00%
|
102.70
|
104.00
|
102.40
|
103.10
|
102.99
|
67.88
|
211,820
|
|
|
11/22/2019
|
-1.00 / -0.96%
|
105.20
|
105.40
|
101.80
|
103.10
|
104.00
|
67.88
|
409,620
|
|
|
11/21/2019
|
-0.90 / -0.86%
|
104.00
|
106.00
|
104.00
|
104.10
|
104.62
|
68.54
|
390,200
|
|
|
11/20/2019
|
-2.50 / -2.33%
|
107.00
|
107.10
|
105.00
|
105.00
|
105.96
|
69.13
|
628,880
|
|
|
11/19/2019
|
-1.00 / -0.92%
|
108.00
|
108.00
|
106.90
|
107.50
|
107.51
|
70.78
|
283,980
|
|
|
11/18/2019
|
+0.50 / +0.46%
|
108.50
|
109.00
|
108.30
|
108.50
|
108.62
|
71.44
|
505,950
|
|
|
11/15/2019
|
+1.50 / +1.41%
|
106.50
|
108.50
|
106.00
|
108.00
|
107.88
|
71.11
|
568,170
|
|
|
11/14/2019
|
+1.50 / +1.43%
|
105.00
|
107.70
|
104.90
|
106.50
|
106.57
|
70.12
|
645,350
|
|
|
11/13/2019
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.10
|
105.00
|
104.55
|
69.13
|
179,700
|
|
|
11/12/2019
|
+0.70 / +0.67%
|
104.10
|
105.40
|
104.00
|
105.00
|
104.78
|
69.13
|
177,250
|
|
|
11/11/2019
|
-1.40 / -1.32%
|
105.70
|
106.00
|
104.30
|
104.30
|
105.15
|
68.67
|
279,720
|
|
|
11/8/2019
|
-0.40 / -0.38%
|
107.00
|
107.00
|
105.60
|
105.70
|
106.04
|
69.59
|
224,320
|
|
|
11/7/2019
|
+0.30 / +0.28%
|
105.50
|
106.40
|
105.10
|
106.10
|
105.73
|
69.85
|
175,980
|
|
|
11/6/2019
|
-1.20 / -1.12%
|
107.00
|
107.00
|
105.50
|
105.80
|
106.15
|
69.66
|
350,590
|
|
|
11/5/2019
|
+1.50 / +1.42%
|
105.60
|
107.20
|
105.50
|
107.00
|
106.32
|
70.45
|
618,060
|
|
|
11/4/2019
|
+1.00 / +0.96%
|
105.10
|
106.50
|
105.10
|
105.50
|
105.79
|
69.46
|
499,870
|
|
|
11/1/2019
|
+1.00 / +0.97%
|
102.40
|
104.80
|
102.40
|
104.50
|
103.99
|
68.80
|
401,260
|
|
|
10/31/2019
|
+0.30 / +0.29%
|
103.50
|
103.80
|
102.30
|
103.50
|
103.27
|
68.14
|
410,730
|
|
|
10/30/2019
|
+1.00 / +0.98%
|
102.30
|
103.30
|
101.70
|
103.20
|
102.86
|
67.95
|
339,620
|
|
|
10/29/2019
|
-0.70 / -0.68%
|
103.00
|
103.00
|
102.20
|
102.20
|
102.62
|
67.29
|
127,260
|
|
|