Gas Historical Data

GAS Page 46
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 2.15
-3.82%
$ 214.99 million $ 8.04 million
Feb 15, 2020 $ 2.23
-6.67%
$ 223.5 million $ 15.19 million
Feb 14, 2020 $ 2.39
+27.61%
$ 239.44 million $ 24.98 million
Feb 13, 2020 $ 1.88
-1.07%
$ 187.61 million $ 8.2 million
Feb 12, 2020 $ 1.9
+15.85%
$ 189.69 million $ 13.37 million
Feb 11, 2020 $ 1.64
+3.72%
$ 163.8 million $ 4.01 million
Feb 10, 2020 $ 1.58
+2.56%
$ 157.97 million $ 5.98 million
Feb 9, 2020 $ 1.54
+6.55%
$ 154.01 million $ 4.53 million
Feb 8, 2020 $ 1.45
-1.09%
$ 144.59 million $ 5.48 million
Feb 7, 2020 $ 1.46
-1.43%
$ 146.15 million $ 5.03 million
Feb 6, 2020 $ 1.48
+0.77%
$ 148.3 million $ 5.42 million
Feb 5, 2020 $ 1.47
+10.21%
$ 147.23 million $ 7.06 million
Feb 4, 2020 $ 1.34
+5.59%
$ 133.61 million $ 5.55 million
Feb 3, 2020 $ 1.27
-0.83%
$ 126.57 million $ 3.27 million
Feb 2, 2020 $ 1.28
+2.72%
$ 127.68 million $ 4.51 million
Feb 1, 2020 $ 1.24
+0.32%
$ 124.37 million $ 3.12 million
Jan 31, 2020 $ 1.24
+5.71%
$ 123.99 million $ 4.48 million
Jan 30, 2020 $ 1.17
+4.47%
$ 117.28 million $ 4.52 million
Jan 29, 2020 $ 1.12
+1.28%
$ 112.32 million $ 4.57 million
Jan 28, 2020 $ 1.11
+1.39%
$ 110.9 million $ 3.69 million
Jan 27, 2020 $ 1.09
-2.70%
$ 109.39 million $ 2.63 million
Jan 26, 2020 $ 1.12
+1.74%
$ 112.46 million $ 2.36 million
Jan 25, 2020 $ 1.11
-0.71%
$ 110.61 million $ 2.37 million
Jan 24, 2020 $ 1.11
+0.42%
$ 111.38 million $ 2.07 million
Jan 23, 2020 $ 1.11
-2.64%
$ 110.93 million $ 2.45 million
Jan 22, 2020 $ 1.14
+0.05%
$ 113.97 million $ 2.51 million
Jan 21, 2020 $ 1.14
+1.59%
$ 113.9 million $ 2.75 million
Jan 20, 2020 $ 1.12
-0.75%
$ 112.1 million $ 3.53 million
Jan 19, 2020 $ 1.13
-9.92%
$ 112.97 million $ 3.68 million
Jan 18, 2020 $ 1.25
-0.19%
$ 125.49 million $ 6.48 million
Jan 17, 2020 $ 1.26
+15.52%
$ 125.9 million $ 3.94 million
Jan 16, 2020 $ 1.09
+0.05%
$ 108.94 million $ 2.67 million
Jan 15, 2020 $ 1.09
-2.23%
$ 108.86 million $ 3.13 million
Jan 14, 2020 $ 1.11
+16.63%
$ 111.4 million $ 2.85 million
Jan 13, 2020 $ 0.955
-2.32%
$ 95.53 million $ 1.71 million
Jan 12, 2020 $ 0.977
+0.58%
$ 97.71 million $ 2.58 million
Jan 11, 2020 $ 0.971
+1.36%
$ 97.14 million $ 2.22 million
Jan 10, 2020 $ 0.958
+3.80%
$ 95.84 million $ 1.24 million
Jan 9, 2020 $ 0.924
-5.07%
$ 92.35 million $ 1.04 million
Jan 8, 2020 $ 0.974
-3.33%
$ 97.35 million $ 1.34 million
Jan 7, 2020 $ 1.01
+0.95%
$ 100.74 million $ 1.52 million
Jan 6, 2020 $ 0.998
+6.83%
$ 99.78 million $ 1.36 million
Jan 5, 2020 $ 0.934
-1.59%
$ 93.39 million $ 875,805
Jan 4, 2020 $ 0.948
+0.78%
$ 94.8 million $ 867,191
Jan 3, 2020 $ 0.94
+5.03%
$ 94.02 million $ 1.07 million
Jan 2, 2020 $ 0.895
-3.81%
$ 89.52 million $ 980,144
Jan 1, 2020 $ 0.93
+2.30%
$ 92.99 million $ 1.05 million
Dec 31, 2019 $ 0.909
-2.31%
$ 90.95 million $ 939,827
Dec 30, 2019 $ 0.931
-3.39%
$ 93.1 million $ 854,136
Dec 29, 2019 $ 0.964
+1.49%
$ 96.37 million $ 984,876