GAS NAT Historical Stock Price

Below is the stock price history for Gas Nat EGAS. Data is recorded each day for the historical open, high, low, close and volume. The Gas Nat stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gas Nat Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-03 13.15 13.15 13.10 13.10 49
2017-08-02 13.10 13.10 13.05 13.10 154,700
2017-08-01 12.95 13.05 12.95 13.05 5,800
2017-07-31 12.975 13.00 12.95 13.00 2,846
2017-07-28 12.975 13.00 12.975 12.975 282
2017-07-27 13.00 13.05 13.00 13.00 962
2017-07-26 13.00 13.00 13.00 13.00 2,008
2017-07-25 13.00 13.025 13.00 13.00 900
2017-07-24 13.00 13.05 13.00 13.025 2,702
2017-07-21 12.85 13.00 12.85 13.00 1,610
2017-07-20 12.825 12.85 12.825 12.85 500
2017-07-19 12.80 12.85 12.75 12.85 7,619
2017-07-18 12.925 12.95 12.925 12.925 700
2017-07-17 12.90 12.90 12.90 12.90 1,000
2017-07-14 12.95 12.95 12.85 12.85 616
2017-07-13 12.90 12.95 12.90 12.95 1,900
2017-07-12 12.85 12.95 12.85 12.95 3,600
2017-07-11 12.90 12.90 12.85 12.90 2,500
2017-07-10 12.90 12.90 12.90 12.90 200
2017-07-07 12.90 12.90 12.90 12.90 100
2017-07-05 12.90 12.90 12.875 12.90 400
2017-07-03 12.85 12.85 12.85 12.85 100
2017-06-30 12.925 12.95 12.925 12.95 800
2017-06-29 12.90 12.90 12.90 12.90 200
2017-06-28 12.875 12.875 12.875 12.875 100
2017-06-27 12.875 12.90 12.875 12.90 900
2017-06-23 12.90 12.90 12.90 12.90 1,600
2017-06-22 12.875 12.90 12.875 12.90 900
2017-06-21 12.875 12.90 12.80 12.85 1,852
2017-06-20 12.75 12.85 12.75 12.85 3,814

» More Gas Nat Stock Price History

To see other companies like Gas Nat (EGAS), view our stock market today for news, and other data.