|
|
Closing price on 6/15/2022
|
|
| Open |
124.00 |
| High |
128.10 |
| Low |
120.80 |
| Volume |
2,223,400 |
| Split-adjusted Price |
83.16 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-2.00 / -1.59%
|
124.00
|
128.10
|
120.80
|
124.00
|
123.94
|
83.16
|
2,223,400
|
|
|
6/14/2022
|
+8.00 / +6.78%
|
120.00
|
126.00
|
118.10
|
126.00
|
121.79
|
84.50
|
1,357,700
|
|
|
6/13/2022
|
-0.70 / -0.59%
|
115.00
|
122.10
|
114.50
|
118.00
|
118.28
|
79.14
|
1,737,200
|
|
|
6/10/2022
|
-8.90 / -6.97%
|
126.50
|
127.60
|
118.70
|
118.70
|
124.15
|
79.60
|
2,455,800
|
|
|
6/9/2022
|
-1.30 / -1.01%
|
128.90
|
130.20
|
127.20
|
127.60
|
128.73
|
85.57
|
1,293,800
|
|
|
6/8/2022
|
-1.10 / -0.85%
|
130.00
|
131.90
|
128.30
|
128.90
|
130.11
|
86.45
|
1,703,300
|
|
|
6/7/2022
|
+0.10 / +0.08%
|
129.90
|
131.00
|
124.10
|
130.00
|
128.01
|
87.18
|
2,295,900
|
|
|
6/6/2022
|
+5.70 / +4.59%
|
125.50
|
132.50
|
125.50
|
129.90
|
128.86
|
87.12
|
3,146,200
|
|
|
6/3/2022
|
+5.30 / +4.46%
|
118.00
|
125.00
|
118.00
|
124.20
|
122.67
|
83.29
|
2,364,500
|
|
|
6/2/2022
|
-2.10 / -1.74%
|
120.00
|
123.00
|
117.80
|
118.90
|
119.78
|
79.74
|
1,499,300
|
|
|
6/1/2022
|
+3.30 / +2.80%
|
118.70
|
123.90
|
117.00
|
121.00
|
121.44
|
81.15
|
1,740,200
|
|
|
5/31/2022
|
+7.70 / +7.00%
|
110.80
|
117.70
|
109.50
|
117.70
|
116.01
|
78.93
|
2,358,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
111.70
|
112.30
|
109.80
|
110.00
|
110.80
|
73.77
|
940,700
|
|
|
5/27/2022
|
+2.40 / +2.23%
|
108.50
|
111.20
|
108.50
|
110.00
|
109.86
|
73.77
|
404,700
|
|
|
5/26/2022
|
-0.80 / -0.74%
|
110.00
|
111.20
|
106.00
|
107.60
|
109.34
|
72.16
|
565,300
|
|
|
5/25/2022
|
+2.60 / +2.46%
|
106.30
|
108.40
|
105.80
|
108.40
|
107.29
|
72.70
|
764,900
|
|
|
5/24/2022
|
+2.30 / +2.22%
|
103.50
|
106.90
|
102.60
|
105.80
|
104.86
|
70.95
|
840,400
|
|
|
5/23/2022
|
-1.00 / -0.96%
|
105.50
|
105.70
|
102.80
|
103.50
|
104.64
|
69.41
|
541,100
|
|
|
5/20/2022
|
-1.30 / -1.23%
|
105.50
|
106.70
|
103.60
|
104.50
|
105.08
|
70.08
|
292,900
|
|
|
5/19/2022
|
+0.80 / +0.76%
|
99.50
|
106.50
|
99.50
|
105.80
|
103.95
|
70.95
|
1,176,600
|
|
|
5/18/2022
|
+4.10 / +4.06%
|
101.00
|
106.40
|
100.30
|
105.00
|
104.10
|
70.42
|
909,900
|
|
|
5/17/2022
|
+5.90 / +6.21%
|
95.00
|
100.90
|
94.00
|
100.90
|
98.01
|
67.67
|
516,700
|
|
|
5/16/2022
|
-5.00 / -5.00%
|
103.00
|
103.60
|
95.00
|
95.00
|
99.62
|
63.71
|
955,900
|
|
|
5/13/2022
|
-5.60 / -5.30%
|
104.30
|
106.50
|
100.00
|
100.00
|
102.89
|
67.06
|
899,400
|
|
|
5/12/2022
|
-3.30 / -3.03%
|
108.00
|
108.00
|
103.60
|
105.60
|
105.93
|
70.82
|
833,900
|
|
|
5/11/2022
|
+0.90 / +0.83%
|
107.30
|
109.50
|
106.00
|
108.90
|
107.46
|
73.03
|
328,500
|
|
|
5/10/2022
|
+3.10 / +2.96%
|
100.50
|
108.10
|
100.00
|
108.00
|
104.13
|
72.43
|
645,200
|
|
|
5/9/2022
|
-4.90 / -4.46%
|
109.00
|
109.00
|
103.00
|
104.90
|
105.19
|
70.35
|
571,900
|
|
|
5/6/2022
|
+0.40 / +0.37%
|
106.50
|
109.90
|
106.50
|
109.80
|
109.10
|
73.64
|
576,300
|
|
|
5/5/2022
|
+1.40 / +1.30%
|
111.00
|
111.00
|
108.90
|
109.40
|
109.74
|
73.37
|
351,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|