Gas Historical Data

GAS Page 49
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2019 $ 0.952
+0.14%
$ 95.19 million $ 926,822
Dec 27, 2019 $ 0.951
+0.71%
$ 95.08 million $ 759,740
Dec 26, 2019 $ 0.944
-0.46%
$ 94.39 million $ 796,249
Dec 25, 2019 $ 0.948
-4.26%
$ 94.83 million $ 774,459
Dec 24, 2019 $ 0.99
-0.71%
$ 99.01 million $ 671,915
Dec 23, 2019 $ 0.997
+0.58%
$ 99.74 million $ 815,837
Dec 22, 2019 $ 0.991
+2.68%
$ 99.13 million $ 719,228
Dec 21, 2019 $ 0.966
-1.58%
$ 96.56 million $ 595,822
Dec 20, 2019 $ 0.981
+0.17%
$ 98.11 million $ 727,726
Dec 19, 2019 $ 0.98
-1.53%
$ 97.97 million $ 844,799
Dec 18, 2019 $ 0.995
+10.69%
$ 99.5 million $ 994,156
Dec 17, 2019 $ 0.9
-7.67%
$ 90.03 million $ 907,188
Dec 16, 2019 $ 0.975
-4.75%
$ 97.52 million $ 641,175
Dec 15, 2019 $ 1.02
-1.53%
$ 102.38 million $ 712,035
Dec 14, 2019 $ 1.04
-1.45%
$ 103.98 million $ 800,967
Dec 13, 2019 $ 1.06
+1.57%
$ 105.51 million $ 727,207
Dec 12, 2019 $ 1.04
+0.73%
$ 103.89 million $ 735,627
Dec 11, 2019 $ 1.03
-0.23%
$ 102.91 million $ 735,441
Dec 10, 2019 $ 1.03
-3.38%
$ 103.15 million $ 932,887
Dec 9, 2019 $ 1.07
-3.35%
$ 106.75 million $ 724,861
Dec 8, 2019 $ 1.1
+2.73%
$ 110.44 million $ 833,149
Dec 7, 2019 $ 1.08
+0.39%
$ 107.5 million $ 760,956
Dec 6, 2019 $ 1.07
+1.70%
$ 107.08 million $ 717,989
Dec 5, 2019 $ 1.06
+1.60%
$ 105.71 million $ 686,398
Dec 4, 2019 $ 1.05
-1.61%
$ 104.93 million $ 982,822
Dec 3, 2019 $ 1.07
-2.27%
$ 106.65 million $ 917,191
Dec 2, 2019 $ 1.09
-2.03%
$ 109.09 million $ 989,211
Dec 1, 2019 $ 1.11
-0.77%
$ 111.38 million $ 829,209
Nov 30, 2019 $ 1.12
-1.73%
$ 112.24 million $ 848,150
Nov 29, 2019 $ 1.14
+5.62%
$ 114.41 million $ 953,513
Nov 28, 2019 $ 1.08
-2.86%
$ 108.44 million $ 1.61 million
Nov 27, 2019 $ 1.12
+5.64%
$ 111.89 million $ 1.31 million