Gas Historical Data

GAS Page 50
Download
Date Close Price change Market cap Trading volume
Nov 26, 2019 $ 1.06
-0.54%
$ 106.04 million $ 827,312
Nov 25, 2019 $ 1.06
+4.99%
$ 106.3 million $ 2 million
Nov 24, 2019 $ 1.01
-8.28%
$ 101.36 million $ 2.31 million
Nov 23, 2019 $ 1.1
+0.12%
$ 110.45 million $ 1.3 million
Nov 22, 2019 $ 1.1
-8.90%
$ 109.91 million $ 1.48 million
Nov 21, 2019 $ 1.21
-6.52%
$ 120.69 million $ 1.45 million
Nov 20, 2019 $ 1.29
-3.40%
$ 129.25 million $ 1.37 million
Nov 19, 2019 $ 1.34
-5.13%
$ 133.77 million $ 1.9 million
Nov 18, 2019 $ 1.41
-7.65%
$ 141.03 million $ 1.6 million
Nov 17, 2019 $ 1.53
+2.21%
$ 152.71 million $ 1.92 million
Nov 16, 2019 $ 1.5
-0.29%
$ 149.65 million $ 1.5 million
Nov 15, 2019 $ 1.5
-0.12%
$ 150.03 million $ 1.73 million
Nov 14, 2019 $ 1.5
-5.36%
$ 150.22 million $ 1.67 million
Nov 13, 2019 $ 1.59
+2.49%
$ 158.89 million $ 1.78 million
Nov 12, 2019 $ 1.55
+4.92%
$ 154.95 million $ 3.07 million
Nov 11, 2019 $ 1.48
-1.09%
$ 147.67 million $ 1.79 million
Nov 10, 2019 $ 1.5
+0.12%
$ 149.5 million $ 1.35 million
Nov 9, 2019 $ 1.49
+0.83%
$ 149.25 million $ 1.41 million
Nov 8, 2019 $ 1.48
-2.70%
$ 148.05 million $ 1.53 million
Nov 7, 2019 $ 1.52
-0.04%
$ 152.1 million $ 1.86 million
Nov 6, 2019 $ 1.52
-3.26%
$ 152.16 million $ 1.32 million
Nov 5, 2019 $ 1.57
-2.30%
$ 157.17 million $ 1.05 million
Nov 4, 2019 $ 1.61
+1.22%
$ 160.88 million $ 1.18 million
Nov 3, 2019 $ 1.59
-1.73%
$ 158.9 million $ 991,655
Nov 2, 2019 $ 1.62
+0.42%
$ 161.69 million $ 1.05 million
Nov 1, 2019 $ 1.61
-3.71%
$ 160.98 million $ 1.32 million
Oct 31, 2019 $ 1.67
-4.56%
$ 167.36 million $ 2.32 million
Oct 30, 2019 $ 1.75
+1.82%
$ 175.43 million $ 4.09 million
Oct 29, 2019 $ 1.76
+19.69%
$ 176.43 million $ 6.52 million
Oct 28, 2019 $ 1.47
-1.76%
$ 147.44 million $ 3.42 million
Oct 27, 2019 $ 1.5
+14.35%
$ 150.01 million $ 6.74 million
Oct 26, 2019 $ 1.31
+5.55%
$ 131.1 million $ 2.34 million
Oct 25, 2019 $ 1.24
+8.43%
$ 123.98 million $ 987,831
Oct 24, 2019 $ 1.14
+1.60%
$ 114.29 million $ 1.17 million
Oct 23, 2019 $ 1.14
-6.77%
$ 113.6 million $ 1.34 million
Oct 22, 2019 $ 1.22
-1.50%
$ 121.96 million $ 1.06 million
Oct 21, 2019 $ 1.24
+1.44%
$ 123.92 million $ 1.11 million
Oct 20, 2019 $ 1.22
-2.50%
$ 122.05 million $ 1.2 million
Oct 19, 2019 $ 1.25
-2.57%
$ 124.92 million $ 1.25 million
Oct 18, 2019 $ 1.28
-5.83%
$ 128.37 million $ 1.87 million
Oct 17, 2019 $ 1.37
+5.25%
$ 136.72 million $ 5.49 million
Oct 16, 2019 $ 1.3
-3.72%
$ 130.11 million $ 2.69 million
Oct 15, 2019 $ 1.35
+4.94%
$ 135.11 million $ 1.59 million
Oct 14, 2019 $ 1.29
+0.26%
$ 128.76 million $ 1.2 million
Oct 13, 2019 $ 1.28
+0.03%
$ 128.35 million $ 1.14 million
Oct 12, 2019 $ 1.29
+5.39%
$ 129.23 million $ 2 million
Oct 11, 2019 $ 1.24
-0.48%
$ 124.36 million $ 1.08 million
Oct 10, 2019 $ 1.25
-2.91%
$ 124.94 million $ 1.22 million
Oct 9, 2019 $ 1.29
+3.23%
$ 128.51 million $ 1.1 million
Oct 8, 2019 $ 1.24
-0.64%
$ 124.22 million $ 839,632