|
|
Closing price on 3/31/2022
|
|
| Open |
110.00 |
| High |
111.90 |
| Low |
108.20 |
| Volume |
374,200 |
| Split-adjusted Price |
72.63 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-1.80 / -1.63%
|
110.00
|
111.90
|
108.20
|
108.30
|
109.06
|
72.63
|
374,200
|
|
|
3/30/2022
|
-1.80 / -1.61%
|
110.90
|
111.40
|
109.10
|
110.10
|
110.01
|
73.84
|
590,500
|
|
|
3/29/2022
|
+1.40 / +1.27%
|
110.00
|
113.00
|
108.90
|
111.90
|
110.44
|
75.04
|
695,700
|
|
|
3/28/2022
|
-0.20 / -0.18%
|
110.80
|
113.00
|
110.30
|
110.50
|
111.15
|
74.11
|
357,200
|
|
|
3/25/2022
|
-1.60 / -1.42%
|
113.90
|
114.00
|
108.00
|
110.70
|
110.80
|
74.24
|
385,200
|
|
|
3/24/2022
|
0.00 / 0.00%
|
114.90
|
115.00
|
111.90
|
112.30
|
113.03
|
75.31
|
596,000
|
|
|
3/23/2022
|
-2.70 / -2.35%
|
114.30
|
115.20
|
112.10
|
112.30
|
113.69
|
75.31
|
1,070,500
|
|
|
3/22/2022
|
+1.00 / +0.88%
|
115.00
|
116.50
|
113.50
|
115.00
|
115.06
|
77.12
|
905,300
|
|
|
3/21/2022
|
+5.10 / +4.68%
|
109.40
|
115.00
|
108.90
|
114.00
|
112.47
|
76.45
|
1,130,800
|
|
|
3/18/2022
|
+2.90 / +2.74%
|
108.00
|
109.80
|
107.50
|
108.90
|
108.72
|
73.03
|
601,000
|
|
|
3/17/2022
|
-3.20 / -2.93%
|
108.10
|
109.80
|
106.00
|
106.00
|
107.77
|
71.09
|
744,100
|
|
|
3/16/2022
|
+1.20 / +1.11%
|
108.50
|
110.00
|
106.00
|
109.20
|
108.01
|
73.23
|
617,000
|
|
|
3/15/2022
|
+2.00 / +1.89%
|
104.00
|
108.00
|
102.00
|
108.00
|
104.58
|
72.43
|
967,000
|
|
|
3/14/2022
|
-6.90 / -6.11%
|
110.00
|
112.00
|
106.00
|
106.00
|
108.27
|
71.09
|
1,389,300
|
|
|
3/11/2022
|
-5.60 / -4.73%
|
118.00
|
118.00
|
112.30
|
112.90
|
115.12
|
75.71
|
1,619,500
|
|
|
3/10/2022
|
-3.70 / -3.03%
|
118.00
|
119.80
|
116.80
|
118.50
|
118.38
|
79.47
|
963,500
|
|
|
3/9/2022
|
+1.50 / +1.24%
|
122.80
|
125.20
|
120.70
|
122.20
|
122.55
|
81.95
|
1,297,600
|
|
|
3/8/2022
|
-3.90 / -3.13%
|
122.60
|
125.80
|
120.10
|
120.70
|
122.74
|
80.95
|
1,426,800
|
|
|
3/7/2022
|
+6.60 / +5.59%
|
125.50
|
125.50
|
122.50
|
124.60
|
124.50
|
83.56
|
2,264,100
|
|
|
3/4/2022
|
-2.70 / -2.24%
|
120.00
|
120.00
|
118.00
|
118.00
|
119.06
|
79.14
|
1,575,860
|
|
|
3/3/2022
|
+1.50 / +1.26%
|
121.90
|
121.90
|
119.00
|
120.70
|
120.55
|
80.95
|
1,368,500
|
|
|
3/2/2022
|
+1.50 / +1.27%
|
120.00
|
121.20
|
118.00
|
119.20
|
119.70
|
79.94
|
1,558,200
|
|
|
3/1/2022
|
-0.30 / -0.25%
|
119.00
|
119.00
|
116.10
|
117.70
|
117.18
|
78.93
|
1,037,700
|
|
|
2/28/2022
|
+0.80 / +0.68%
|
119.00
|
119.60
|
117.00
|
118.00
|
117.97
|
79.14
|
940,300
|
|
|
2/25/2022
|
-1.80 / -1.51%
|
120.10
|
122.20
|
116.60
|
117.20
|
119.34
|
78.60
|
1,320,300
|
|
|
2/24/2022
|
+2.00 / +1.71%
|
118.00
|
122.50
|
117.30
|
119.00
|
120.11
|
79.81
|
1,890,000
|
|
|
2/23/2022
|
+0.50 / +0.43%
|
117.60
|
120.50
|
116.30
|
117.00
|
118.90
|
78.46
|
1,292,100
|
|
|
2/22/2022
|
+0.70 / +0.60%
|
118.00
|
118.50
|
116.00
|
116.50
|
117.55
|
78.13
|
721,200
|
|
|
2/21/2022
|
-1.20 / -1.03%
|
116.50
|
117.00
|
115.50
|
115.80
|
116.01
|
77.66
|
332,600
|
|
|
2/18/2022
|
-1.70 / -1.43%
|
116.50
|
118.70
|
115.30
|
117.00
|
117.07
|
78.46
|
732,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|