Gas Historical Data

GAS Page 18
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 6.49
+0.81%
$ 624.61 million $ 29.78 million
Feb 17, 2024 $ 6.44
-2.05%
$ 619.61 million $ 41.75 million
Feb 16, 2024 $ 6.57
+0.70%
$ 632.58 million $ 111.68 million
Feb 15, 2024 $ 6.53
+6.66%
$ 628.21 million $ 167.23 million
Feb 14, 2024 $ 6.12
+2.75%
$ 588.95 million $ 29.39 million
Feb 13, 2024 $ 5.95
-2.06%
$ 573.2 million $ 23.15 million
Feb 12, 2024 $ 6.08
+0.26%
$ 585.28 million $ 24.59 million
Feb 11, 2024 $ 6.06
+2.69%
$ 583.74 million $ 58.53 million
Feb 10, 2024 $ 5.91
-0.63%
$ 568.44 million $ 21.29 million
Feb 9, 2024 $ 5.94
+3.60%
$ 572.08 million $ 24.54 million
Feb 8, 2024 $ 5.74
-0.50%
$ 552.21 million $ 14.76 million
Feb 7, 2024 $ 5.77
+1.83%
$ 554.99 million $ 20.22 million
Feb 6, 2024 $ 5.66
+0.88%
$ 545.02 million $ 15.24 million
Feb 5, 2024 $ 5.61
+0.79%
$ 540.27 million $ 16.28 million
Feb 4, 2024 $ 5.57
-2.16%
$ 536.05 million $ 15.07 million
Feb 3, 2024 $ 5.69
-1.50%
$ 547.88 million $ 15.08 million
Feb 2, 2024 $ 5.78
-0.44%
$ 556.22 million $ 20.92 million
Feb 1, 2024 $ 5.8
-0.75%
$ 558.7 million $ 76.85 million
Jan 31, 2024 $ 5.85
+0.71%
$ 562.89 million $ 269.83 million
Jan 30, 2024 $ 5.81
-1.10%
$ 558.97 million $ 30.51 million
Jan 29, 2024 $ 5.87
-0.01%
$ 565.17 million $ 32.01 million
Jan 28, 2024 $ 5.87
+2.06%
$ 565.23 million $ 35.71 million
Jan 27, 2024 $ 5.75
+0.60%
$ 553.81 million $ 20.44 million
Jan 26, 2024 $ 5.72
+3.18%
$ 550.49 million $ 37.04 million
Jan 25, 2024 $ 5.54
-2.39%
$ 533.53 million $ 47.46 million
Jan 24, 2024 $ 5.68
+0.54%
$ 546.62 million $ 37.82 million
Jan 23, 2024 $ 5.65
-2.88%
$ 543.7 million $ 61.87 million
Jan 22, 2024 $ 5.82
-7.80%
$ 559.84 million $ 80.2 million
Jan 21, 2024 $ 6.31
-4.13%
$ 607.15 million $ 84.92 million
Jan 20, 2024 $ 6.58
+2.85%
$ 633.3 million $ 231.19 million
Jan 19, 2024 $ 6.4
-9.03%
$ 615.74 million $ 362.78 million
Jan 18, 2024 $ 7.03
+14.88%
$ 676.77 million $ 436.84 million
Jan 17, 2024 $ 6.12
+3.86%
$ 589.1 million $ 41.18 million
Jan 16, 2024 $ 5.89
+1.00%
$ 567.17 million $ 17.84 million
Jan 15, 2024 $ 5.83
+0.58%
$ 561.55 million $ 18.2 million
Jan 14, 2024 $ 5.8
-3.75%
$ 558.3 million $ 20.33 million
Jan 13, 2024 $ 6.03
+4.36%
$ 580.03 million $ 82.79 million
Jan 12, 2024 $ 5.77
-5.67%
$ 555.75 million $ 44.34 million
Jan 11, 2024 $ 6.12
+6.34%
$ 589.13 million $ 140.78 million
Jan 10, 2024 $ 5.76
+7.38%
$ 554.01 million $ 102.65 million
Jan 9, 2024 $ 5.36
-4.53%
$ 515.93 million $ 29.28 million
Jan 8, 2024 $ 5.61
+0.99%
$ 540.44 million $ 32.21 million
Jan 7, 2024 $ 5.56
-6.91%
$ 534.83 million $ 35.7 million
Jan 6, 2024 $ 5.97
-2.30%
$ 574.58 million $ 23.09 million
Jan 5, 2024 $ 6.11
-3.38%
$ 588.15 million $ 30.27 million
Jan 4, 2024 $ 6.32
+5.65%
$ 608.56 million $ 115.11 million
Jan 3, 2024 $ 5.98
-12.99%
$ 576.13 million $ 75.46 million
Jan 2, 2024 $ 6.88
+0.04%
$ 662.19 million $ 30.3 million
Jan 1, 2024 $ 6.88
-2.39%
$ 661.95 million $ 18.16 million
Dec 31, 2023 $ 7.05
+2.33%
$ 678.32 million $ 72.75 million