Gas Historical Data

GAS Page 57
Download
Date Close Price change Market cap Trading volume
Dec 11, 2018 $ 1.68
-5.21%
$ 167.9 million $ 131,853
Dec 10, 2018 $ 1.77
-4.57%
$ 177.07 million $ 109,197
Dec 9, 2018 $ 1.86
+5.88%
$ 185.85 million $ 159,174
Dec 8, 2018 $ 1.76
-0.36%
$ 175.54 million $ 247,086
Dec 7, 2018 $ 1.76
-2.19%
$ 176.21 million $ 312,556
Dec 6, 2018 $ 1.8
-13.65%
$ 180.23 million $ 171,516
Dec 5, 2018 $ 2.09
-8.96%
$ 208.69 million $ 205,662
Dec 4, 2018 $ 2.29
+0.96%
$ 229.4 million $ 229,435
Dec 3, 2018 $ 2.27
-7.45%
$ 227.22 million $ 200,309
Dec 2, 2018 $ 2.45
-0.39%
$ 245.45 million $ 462,484
Dec 1, 2018 $ 2.46
+6.48%
$ 246.31 million $ 228,732
Nov 30, 2018 $ 2.32
+0.86%
$ 231.51 million $ 271,019
Nov 29, 2018 $ 2.43
+0.00%
$ 242.89 million $ 4,089
Nov 28, 2018 $ 2.14
+0.00%
$ 214.3 million $ 3,750
Nov 27, 2018 $ 2.25
+0.00%
$ 225.43 million $ 3,926
Nov 26, 2018 $ 2.21
+0.00%
$ 221.17 million $ 3,820
Nov 25, 2018 $ 2.64
+0.00%
$ 263.86 million $ 4,292
Nov 24, 2018 $ 2.52
+0.00%
$ 251.85 million $ 4,307
Nov 23, 2018 $ 2.74
+0.00%
$ 274.31 million $ 4,525
Nov 22, 2018 $ 2.71
+0.00%
$ 271.47 million $ 4,500
Nov 21, 2018 $ 2.76
+0.00%
$ 275.78 million $ 4,634
Nov 20, 2018 $ 3.28
+0.00%
$ 328.21 million $ 5,282
Nov 19, 2018 $ 3.79
+0.00%
$ 378.77 million $ 5,598
Nov 18, 2018 $ 3.77
+0.00%
$ 376.84 million $ 5,553
Nov 17, 2018 $ 3.91
+0.00%
$ 391.36 million $ 5,591
Nov 16, 2018 $ 3.89
+0.00%
$ 389.1 million $ 5,594
Nov 15, 2018 $ 4.46
+0.00%
$ 445.79 million $ 6,126
Nov 14, 2018 $ 4.82
+0.00%
$ 481.64 million $ 6,362
Nov 13, 2018 $ 4.96
+0.00%
$ 496.13 million $ 6,402
Nov 12, 2018 $ 5
+0.00%
$ 500.1 million $ 6,388
Nov 11, 2018 $ 5.06
+0.00%
$ 506.08 million $ 6,401
Nov 10, 2018 $ 5.07
+0.00%
$ 507.39 million $ 6,412
Nov 9, 2018 $ 5.18
+0.00%
$ 517.83 million $ 6,490
Nov 8, 2018 $ 5.23
+0.00%
$ 523.47 million $ 6,532
Nov 7, 2018 $ 5.15
+0.00%
$ 514.51 million $ 6,438
Nov 6, 2018 $ 5.16
+0.00%
$ 515.81 million $ 6,440
Nov 5, 2018 $ 5.15
+0.00%
$ 515.23 million $ 6,404
Nov 4, 2018 $ 5.07
+0.00%
$ 506.85 million $ 6,372
Nov 3, 2018 $ 5.06
+0.00%
$ 505.94 million $ 6,395
Nov 2, 2018 $ 4.98
+0.00%
$ 498.32 million $ 6,347
Nov 1, 2018 $ 4.93
+0.00%
$ 492.57 million $ 6,315
Oct 31, 2018 $ 4.92
+0.00%
$ 492.26 million $ 6,314
Oct 30, 2018 $ 5.08
+0.00%
$ 508.47 million $ 6,403
Oct 29, 2018 $ 5.19
+0.00%
$ 518.52 million $ 6,467
Oct 28, 2018 $ 5.18
+0.00%
$ 518.49 million $ 6,464
Oct 27, 2018 $ 5.19
+0.00%
$ 518.69 million $ 6,463
Oct 26, 2018 $ 5.26
+0.00%
$ 526.06 million $ 6,472
Oct 25, 2018 $ 5.27
+0.00%
$ 527.5 million $ 6,497
Oct 24, 2018 $ 5.21
+0.00%
$ 520.64 million $ 6,473
Oct 23, 2018 $ 5.22
+0.00%
$ 522.26 million $ 6,493