Gas Historical Data

GAS Page 49
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 1.43
-0.65%
$ 142.94 million $ 3.53 million
Sep 18, 2019 $ 1.44
+6.80%
$ 144.34 million $ 3.05 million
Sep 17, 2019 $ 1.35
+3.13%
$ 135.14 million $ 1.32 million
Sep 16, 2019 $ 1.31
+0.38%
$ 131.18 million $ 2.2 million
Sep 15, 2019 $ 1.31
+1.14%
$ 130.57 million $ 2.42 million
Sep 14, 2019 $ 1.29
+2.14%
$ 129.15 million $ 2.29 million
Sep 13, 2019 $ 1.25
-3.00%
$ 125.4 million $ 1.07 million
Sep 12, 2019 $ 1.29
+1.51%
$ 129.3 million $ 1.9 million
Sep 11, 2019 $ 1.27
-6.60%
$ 127.11 million $ 746,841
Sep 10, 2019 $ 1.36
-1.90%
$ 136.28 million $ 1.69 million
Sep 9, 2019 $ 1.39
-1.45%
$ 138.69 million $ 2.27 million
Sep 8, 2019 $ 1.41
+1.32%
$ 140.7 million $ 3.44 million
Sep 7, 2019 $ 1.38
-1.40%
$ 138.46 million $ 2.93 million
Sep 6, 2019 $ 1.4
+0.31%
$ 140.11 million $ 4.23 million
Sep 5, 2019 $ 1.4
-1.31%
$ 140.25 million $ 2.51 million
Sep 4, 2019 $ 1.42
-2.10%
$ 141.69 million $ 2.36 million
Sep 3, 2019 $ 1.45
-0.81%
$ 144.8 million $ 3.37 million
Sep 2, 2019 $ 1.46
-0.38%
$ 146.02 million $ 2.74 million
Sep 1, 2019 $ 1.47
-1.96%
$ 146.97 million $ 882,774
Aug 31, 2019 $ 1.5
-0.62%
$ 149.9 million $ 2.36 million
Aug 30, 2019 $ 1.51
+1.07%
$ 150.96 million $ 2.59 million
Aug 29, 2019 $ 1.5
-0.01%
$ 150.16 million $ 2.75 million
Aug 28, 2019 $ 1.5
-11.39%
$ 150.25 million $ 1.29 million
Aug 27, 2019 $ 1.69
-2.73%
$ 169.45 million $ 2.66 million
Aug 26, 2019 $ 1.73
+1.77%
$ 173.39 million $ 4.36 million
Aug 25, 2019 $ 1.7
-3.07%
$ 170.31 million $ 1.41 million
Aug 24, 2019 $ 1.76
+2.35%
$ 175.67 million $ 4.18 million
Aug 23, 2019 $ 1.71
+3.04%
$ 171.47 million $ 3.51 million
Aug 22, 2019 $ 1.66
+3.81%
$ 166.38 million $ 3.67 million
Aug 21, 2019 $ 1.61
-4.01%
$ 160.56 million $ 3.26 million
Aug 20, 2019 $ 1.67
-2.51%
$ 167.35 million $ 4.33 million
Aug 19, 2019 $ 1.71
+2.46%
$ 170.72 million $ 3.65 million
Aug 18, 2019 $ 1.67
-0.16%
$ 166.79 million $ 3.44 million
Aug 17, 2019 $ 1.67
+0.55%
$ 166.99 million $ 2.36 million
Aug 16, 2019 $ 1.65
-2.69%
$ 165.26 million $ 2.71 million
Aug 15, 2019 $ 1.69
+0.49%
$ 169 million $ 2.68 million
Aug 14, 2019 $ 1.68
-6.71%
$ 167.76 million $ 2.21 million
Aug 13, 2019 $ 1.8
-0.29%
$ 179.88 million $ 3.51 million
Aug 12, 2019 $ 1.81
-1.50%
$ 180.57 million $ 3.31 million
Aug 11, 2019 $ 1.83
+1.66%
$ 183.4 million $ 3.75 million
Aug 10, 2019 $ 1.81
+1.25%
$ 180.51 million $ 3.39 million
Aug 9, 2019 $ 1.79
-7.11%
$ 178.53 million $ 1.5 million
Aug 8, 2019 $ 1.93
-3.04%
$ 192.69 million $ 3.84 million
Aug 7, 2019 $ 2
+4.08%
$ 199.59 million $ 4.15 million
Aug 6, 2019 $ 1.92
-4.90%
$ 191.85 million $ 1.39 million
Aug 5, 2019 $ 2.02
-2.78%
$ 201.53 million $ 2.17 million
Aug 4, 2019 $ 2.08
+0.10%
$ 207.76 million $ 2.08 million
Aug 3, 2019 $ 2.08
+0.01%
$ 207.93 million $ 1.53 million
Aug 2, 2019 $ 2.08
-1.84%
$ 208.21 million $ 1.35 million
Aug 1, 2019 $ 2.12
-1.26%
$ 212.34 million $ 2.04 million