Gas Historical Data

GAS Page 55
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 2.71
-4.89%
$ 270.55 million $ 2.21 million
Mar 20, 2019 $ 2.83
+4.08%
$ 282.86 million $ 4.12 million
Mar 19, 2019 $ 2.72
+1.45%
$ 271.69 million $ 1.48 million
Mar 18, 2019 $ 2.68
-1.31%
$ 267.57 million $ 1.22 million
Mar 17, 2019 $ 2.71
-1.11%
$ 270.72 million $ 1.21 million
Mar 16, 2019 $ 2.74
-0.91%
$ 273.89 million $ 1.72 million
Mar 15, 2019 $ 2.77
-0.86%
$ 276.52 million $ 1.49 million
Mar 14, 2019 $ 2.79
-1.15%
$ 278.53 million $ 2.33 million
Mar 13, 2019 $ 2.82
+7.64%
$ 281.65 million $ 10.93 million
Mar 12, 2019 $ 2.62
+4.67%
$ 261.91 million $ 2.3 million
Mar 11, 2019 $ 2.5
+0.47%
$ 249.89 million $ 2.72 million
Mar 10, 2019 $ 2.49
-0.05%
$ 249.11 million $ 1.14 million
Mar 9, 2019 $ 2.49
+0.03%
$ 249.26 million $ 1.58 million
Mar 8, 2019 $ 2.49
+0.26%
$ 249.18 million $ 782,140
Mar 7, 2019 $ 2.49
+2.02%
$ 248.53 million $ 721,641
Mar 6, 2019 $ 2.44
-0.92%
$ 243.63 million $ 361,683
Mar 5, 2019 $ 2.46
+5.54%
$ 245.89 million $ 546,129
Mar 4, 2019 $ 2.33
-5.03%
$ 233 million $ 542,630
Mar 3, 2019 $ 2.45
-0.92%
$ 245.32 million $ 411,597
Mar 2, 2019 $ 2.48
-0.50%
$ 247.59 million $ 493,362
Mar 1, 2019 $ 2.49
+2.51%
$ 248.91 million $ 719,213
Feb 28, 2019 $ 2.43
-0.46%
$ 242.82 million $ 615,265
Feb 27, 2019 $ 2.44
-2.45%
$ 243.96 million $ 876,146
Feb 26, 2019 $ 2.5
-2.33%
$ 250.17 million $ 744,194
Feb 25, 2019 $ 2.56
+1.58%
$ 256.15 million $ 1.42 million
Feb 24, 2019 $ 2.52
-12.49%
$ 252.07 million $ 3.2 million
Feb 23, 2019 $ 2.88
+11.68%
$ 288.07 million $ 3.03 million
Feb 22, 2019 $ 2.58
+0.13%
$ 258.02 million $ 770,442
Feb 21, 2019 $ 2.58
-3.89%
$ 257.69 million $ 1.26 million
Feb 20, 2019 $ 2.68
+6.29%
$ 268.15 million $ 3.62 million
Feb 19, 2019 $ 2.52
+0.05%
$ 252.35 million $ 4.02 million
Feb 18, 2019 $ 2.52
-7.86%
$ 252.26 million $ 5.57 million
Feb 17, 2019 $ 2.74
+27.76%
$ 273.83 million $ 40.23 million
Feb 16, 2019 $ 2.14
-3.73%
$ 214.38 million $ 2.72 million
Feb 15, 2019 $ 2.23
+7.85%
$ 222.66 million $ 1.97 million
Feb 14, 2019 $ 2.06
-2.82%
$ 206.48 million $ 218,049
Feb 13, 2019 $ 2.13
-1.56%
$ 212.52 million $ 407,535
Feb 12, 2019 $ 2.16
+0.79%
$ 215.89 million $ 1.32 million
Feb 11, 2019 $ 2.14
+1.21%
$ 214.12 million $ 1.28 million
Feb 10, 2019 $ 2.12
+2.58%
$ 211.66 million $ 1.1 million
Feb 9, 2019 $ 2.06
+0.53%
$ 206.39 million $ 749,120
Feb 8, 2019 $ 2.05
+8.36%
$ 205.41 million $ 1.31 million
Feb 7, 2019 $ 1.9
+1.68%
$ 189.56 million $ 719,481
Feb 6, 2019 $ 1.86
-2.58%
$ 186.44 million $ 1.17 million
Feb 5, 2019 $ 1.91
-0.58%
$ 191.4 million $ 702,518
Feb 4, 2019 $ 1.93
+0.41%
$ 192.52 million $ 544,662
Feb 3, 2019 $ 1.92
-3.53%
$ 191.74 million $ 449,644
Feb 2, 2019 $ 1.99
+2.72%
$ 198.71 million $ 664,957
Feb 1, 2019 $ 1.94
+1.15%
$ 193.52 million $ 644,014
Jan 31, 2019 $ 1.91
-4.10%
$ 191.31 million $ 651,249