|
Closing price on 8/23/2023
|
|
Open |
100.30 |
High |
102.10 |
Low |
100.30 |
Volume |
724,300 |
Split-adjusted Price |
81.95 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
+1.60 / +1.60%
|
100.30
|
102.10
|
100.30
|
101.90
|
101.55
|
81.95
|
724,300
|
|
8/22/2023
|
+1.20 / +1.21%
|
99.50
|
101.00
|
99.00
|
100.30
|
99.91
|
80.67
|
598,300
|
|
8/21/2023
|
+1.50 / +1.54%
|
98.60
|
99.40
|
98.10
|
99.10
|
98.85
|
79.70
|
451,700
|
|
8/18/2023
|
-2.40 / -2.40%
|
99.90
|
99.90
|
97.60
|
97.60
|
98.70
|
78.50
|
905,200
|
|
8/17/2023
|
-0.20 / -0.20%
|
100.00
|
101.00
|
99.60
|
100.00
|
99.92
|
80.43
|
416,400
|
|
8/16/2023
|
-0.20 / -0.20%
|
100.40
|
101.40
|
100.00
|
100.20
|
100.78
|
80.59
|
403,400
|
|
8/15/2023
|
-0.20 / -0.20%
|
100.70
|
100.70
|
100.10
|
100.40
|
100.30
|
80.75
|
326,400
|
|
8/14/2023
|
-0.90 / -0.89%
|
101.60
|
101.90
|
100.50
|
100.60
|
100.90
|
80.91
|
549,300
|
|
8/11/2023
|
-0.50 / -0.49%
|
101.80
|
102.00
|
100.70
|
101.50
|
101.18
|
81.63
|
344,200
|
|
8/10/2023
|
+1.00 / +0.99%
|
101.90
|
103.70
|
101.50
|
102.00
|
102.70
|
82.03
|
771,900
|
|
8/9/2023
|
-0.20 / -0.20%
|
101.40
|
101.40
|
100.60
|
101.00
|
100.95
|
81.23
|
371,500
|
|
8/8/2023
|
+0.30 / +0.30%
|
100.90
|
101.40
|
100.60
|
101.20
|
101.09
|
81.39
|
529,700
|
|
8/7/2023
|
+0.60 / +0.60%
|
101.30
|
101.30
|
99.90
|
100.90
|
100.64
|
81.15
|
351,200
|
|
8/4/2023
|
+0.70 / +0.70%
|
99.60
|
100.90
|
99.40
|
100.30
|
99.98
|
80.67
|
544,800
|
|
8/3/2023
|
-0.80 / -0.80%
|
100.40
|
100.50
|
99.60
|
99.60
|
99.88
|
80.10
|
451,000
|
|
8/2/2023
|
-0.30 / -0.30%
|
101.00
|
101.60
|
99.90
|
100.40
|
100.52
|
80.75
|
330,500
|
|
8/1/2023
|
-0.90 / -0.89%
|
102.30
|
102.30
|
100.70
|
100.70
|
101.72
|
80.99
|
608,900
|
|
7/31/2023
|
+2.10 / +2.11%
|
100.10
|
102.60
|
100.10
|
101.60
|
101.59
|
81.71
|
1,189,900
|
|
7/28/2023
|
+1.30 / +1.32%
|
98.00
|
99.60
|
98.00
|
99.50
|
99.05
|
80.02
|
537,300
|
|
7/27/2023
|
0.00 / 0.00%
|
98.50
|
98.80
|
98.10
|
98.20
|
98.39
|
78.98
|
468,200
|
|
7/26/2023
|
-0.60 / -0.61%
|
98.80
|
98.80
|
98.20
|
98.20
|
98.41
|
78.98
|
390,200
|
|
7/25/2023
|
+0.30 / +0.30%
|
98.80
|
99.60
|
98.50
|
98.80
|
98.95
|
79.46
|
413,300
|
|
7/24/2023
|
-0.90 / -0.91%
|
99.70
|
99.90
|
98.40
|
98.50
|
98.85
|
79.22
|
539,100
|
|
7/21/2023
|
+0.70 / +0.71%
|
98.70
|
99.40
|
98.10
|
99.40
|
98.79
|
79.94
|
532,600
|
|
7/20/2023
|
-0.20 / -0.20%
|
98.70
|
99.20
|
97.50
|
98.70
|
98.29
|
79.38
|
602,600
|
|
7/19/2023
|
-0.90 / -0.90%
|
100.30
|
100.30
|
98.90
|
98.90
|
99.35
|
79.54
|
551,000
|
|
7/18/2023
|
+0.80 / +0.81%
|
99.00
|
100.40
|
98.50
|
99.80
|
99.91
|
80.27
|
742,300
|
|
7/17/2023
|
0.00 / 0.00%
|
99.10
|
99.20
|
98.10
|
99.00
|
98.65
|
79.62
|
539,100
|
|
7/14/2023
|
-0.30 / -0.30%
|
99.50
|
100.50
|
98.50
|
99.00
|
99.48
|
79.62
|
695,200
|
|
7/13/2023
|
+2.80 / +2.90%
|
97.00
|
99.60
|
96.60
|
99.30
|
98.46
|
79.86
|
1,368,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|