|
|
Closing price on 4/20/2026
|
|
| Open |
80.00 |
| High |
81.30 |
| Low |
79.00 |
| Volume |
1,205,300 |
| Split-adjusted Price |
79.20 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2026
|
-0.90 / -1.12%
|
80.00
|
81.30
|
79.00
|
79.20
|
79.82
|
79.20
|
1,205,300
|
|
|
4/17/2026
|
+1.70 / +2.17%
|
78.60
|
80.40
|
78.10
|
80.10
|
79.62
|
80.10
|
1,249,000
|
|
|
4/16/2026
|
-0.80 / -1.01%
|
79.20
|
80.20
|
78.10
|
78.40
|
78.63
|
78.40
|
1,169,300
|
|
|
4/15/2026
|
-0.10 / -0.13%
|
79.80
|
80.50
|
79.10
|
79.20
|
79.51
|
79.20
|
1,038,400
|
|
|
4/14/2026
|
-1.40 / -1.73%
|
81.00
|
81.60
|
79.10
|
79.30
|
79.92
|
79.30
|
1,205,900
|
|
|
4/13/2026
|
0.00 / 0.00%
|
81.20
|
82.20
|
80.60
|
80.70
|
81.30
|
80.70
|
948,300
|
|
|
4/10/2026
|
+2.30 / +2.93%
|
78.60
|
82.40
|
78.20
|
80.70
|
80.70
|
80.70
|
2,856,700
|
|
|
4/9/2026
|
-1.50 / -1.88%
|
79.90
|
79.90
|
78.10
|
78.40
|
78.75
|
78.40
|
1,161,600
|
|
|
4/8/2026
|
+2.60 / +3.36%
|
79.00
|
80.40
|
78.30
|
79.90
|
79.50
|
79.90
|
1,438,600
|
|
|
4/7/2026
|
-1.20 / -1.53%
|
78.50
|
79.40
|
75.80
|
77.30
|
77.57
|
77.30
|
1,236,400
|
|
|
4/6/2026
|
-1.20 / -1.51%
|
80.20
|
80.30
|
78.10
|
78.50
|
78.68
|
78.50
|
1,170,800
|
|
|
4/3/2026
|
+1.00 / +1.27%
|
80.00
|
80.90
|
79.60
|
79.70
|
80.23
|
79.70
|
1,931,200
|
|
|
4/2/2026
|
-1.30 / -1.63%
|
80.00
|
81.10
|
78.70
|
78.70
|
79.62
|
78.70
|
1,167,900
|
|
|
4/1/2026
|
+1.70 / +2.17%
|
80.00
|
81.30
|
79.60
|
80.00
|
80.36
|
80.00
|
1,876,800
|
|
|
3/31/2026
|
-2.50 / -3.09%
|
81.60
|
81.60
|
78.10
|
78.30
|
79.49
|
78.30
|
2,432,200
|
|
|
3/30/2026
|
-1.30 / -1.58%
|
82.10
|
83.20
|
80.40
|
80.80
|
81.57
|
80.80
|
2,027,000
|
|
|
3/27/2026
|
+1.80 / +2.24%
|
80.40
|
82.60
|
79.90
|
82.10
|
80.87
|
82.10
|
2,023,700
|
|
|
3/26/2026
|
-2.20 / -2.67%
|
83.00
|
83.00
|
79.80
|
80.30
|
80.65
|
80.30
|
1,290,400
|
|
|
3/25/2026
|
+1.80 / +2.23%
|
82.00
|
84.70
|
81.20
|
82.50
|
82.37
|
82.50
|
2,006,800
|
|
|
3/24/2026
|
+0.20 / +0.25%
|
82.00
|
82.70
|
78.80
|
80.70
|
80.62
|
80.70
|
1,892,400
|
|
|
3/23/2026
|
-1.50 / -1.83%
|
78.50
|
83.60
|
78.50
|
80.50
|
82.11
|
80.50
|
2,983,000
|
|
|
3/20/2026
|
-6.10 / -6.92%
|
88.10
|
88.80
|
82.00
|
82.00
|
83.35
|
82.00
|
3,154,900
|
|
|
3/19/2026
|
-3.60 / -3.93%
|
92.30
|
92.40
|
87.40
|
88.10
|
88.66
|
88.10
|
2,140,100
|
|
|
3/18/2026
|
+5.30 / +6.13%
|
86.40
|
92.40
|
86.40
|
91.70
|
89.22
|
91.70
|
2,627,100
|
|
|
3/17/2026
|
-1.50 / -1.71%
|
89.00
|
90.40
|
86.00
|
86.40
|
87.30
|
86.40
|
1,712,800
|
|
|
3/16/2026
|
-3.90 / -4.25%
|
91.00
|
91.10
|
85.40
|
87.90
|
86.40
|
87.90
|
5,461,400
|
|
|
3/13/2026
|
-6.90 / -6.99%
|
97.90
|
101.30
|
91.80
|
91.80
|
93.97
|
91.80
|
4,442,600
|
|
|
3/12/2026
|
-4.30 / -4.17%
|
103.00
|
103.00
|
98.70
|
98.70
|
100.16
|
98.70
|
1,736,400
|
|
|
3/11/2026
|
+6.00 / +6.19%
|
93.30
|
103.00
|
93.20
|
103.00
|
95.87
|
103.00
|
4,146,800
|
|
|
3/10/2026
|
-7.30 / -7.00%
|
104.00
|
107.50
|
97.00
|
97.00
|
100.07
|
97.00
|
3,885,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:03 PM
|
|
|
|
|