Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GASS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.07 | 0.11 | 1.85% | 5.96 | 6.15 | 5.93 | 84,586 |
| Apr 25 2024 | 5.96 | 0.02 | 0.34% | 5.92 | 6.01 | 5.91 | 36,000 |
| Apr 24 2024 | 5.94 | -0.07 | -1.16% | 5.97 | 6.088 | 5.91 | 88,853 |
| Apr 23 2024 | 6.01 | 0.16 | 2.74% | 5.82 | 6.03 | 5.82 | 79,378 |
| Apr 22 2024 | 5.85 | -0.04 | -0.68% | 5.80 | 5.9599 | 5.78 | 90,197 |
| Apr 19 2024 | 5.89 | 0.09 | 1.55% | 5.80 | 5.92 | 5.77 | 89,970 |
| Apr 18 2024 | 5.80 | -0.04 | -0.68% | 5.82 | 5.88 | 5.78 | 62,112 |
| Apr 17 2024 | 5.84 | -0.05 | -0.85% | 5.88 | 5.96 | 5.84 | 56,611 |
| Apr 16 2024 | 5.89 | 0.01 | 0.17% | 5.84 | 5.95 | 5.81 | 68,836 |
| Apr 15 2024 | 5.88 | -0.03 | -0.51% | 5.90 | 5.97 | 5.86 | 79,663 |
| Apr 12 2024 | 5.91 | -0.09 | -1.50% | 5.99 | 6.08 | 5.88 | 82,745 |
| Apr 11 2024 | 6.00 | 0.00 | 0.00% | 6.01 | 6.0562 | 5.96 | 74,966 |
| Apr 10 2024 | 6.00 | 0.07 | 1.18% | 5.95 | 6.04 | 5.90 | 81,158 |
| Apr 09 2024 | 5.93 | -0.04 | -0.67% | 5.99 | 6.0218 | 5.925 | 76,440 |
| Apr 08 2024 | 5.97 | -0.08 | -1.32% | 6.03 | 6.0894 | 5.97 | 64,826 |
| Apr 05 2024 | 6.05 | 0.05 | 0.83% | 6.01 | 6.10 | 5.98 | 74,346 |
| Apr 04 2024 | 6.00 | -0.07 | -1.15% | 6.10 | 6.13 | 6.00 | 96,169 |
| Apr 03 2024 | 6.07 | 0.12 | 2.02% | 5.99 | 6.14 | 5.99 | 102,180 |
| Apr 02 2024 | 5.95 | 0.08 | 1.36% | 5.81 | 5.95 | 5.81 | 109,260 |
| Apr 01 2024 | 5.87 | -0.07 | -1.18% | 6.01 | 6.01 | 5.82 | 136,543 |
| Mar 28 2024 | 5.94 | 0.02 | 0.34% | 5.94 | 6.005 | 5.8993 | 47,527 |
| Mar 27 2024 | 5.92 | -0.01 | -0.17% | 5.93 | 6.03 | 5.888 | 55,852 |
| Mar 26 2024 | 5.93 | 0.16 | 2.77% | 5.75 | 6.00 | 5.7201 | 157,337 |
| Mar 25 2024 | 5.77 | -0.08 | -1.37% | 5.83 | 5.9105 | 5.75 | 188,694 |
| Mar 22 2024 | 5.85 | 0.01 | 0.17% | 5.80 | 5.97 | 5.80 | 152,622 |
| Mar 21 2024 | 5.84 | -0.34 | -5.50% | 6.19 | 6.205 | 5.81 | 556,914 |
| Mar 20 2024 | 6.18 | 0.08 | 1.31% | 6.03 | 6.18 | 6.03 | 77,788 |
| Mar 19 2024 | 6.10 | 0.00 | 0.00% | 6.04 | 6.23 | 6.04 | 100,129 |
| Mar 18 2024 | 6.10 | 0.01 | 0.16% | 6.11 | 6.13 | 6.02 | 84,812 |
| Mar 15 2024 | 6.09 | 0.01 | 0.16% | 6.06 | 6.15 | 5.95 | 273,620 |
| Mar 14 2024 | 6.08 | -0.06 | -0.98% | 6.14 | 6.20 | 6.0622 | 81,698 |
| Mar 13 2024 | 6.14 | 0.01 | 0.16% | 6.14 | 6.2105 | 6.10 | 83,039 |
| Mar 12 2024 | 6.13 | 0.04 | 0.66% | 6.12 | 6.19 | 6.10 | 67,115 |
| Mar 11 2024 | 6.09 | -0.07 | -1.14% | 6.15 | 6.188 | 6.05 | 150,575 |
| Mar 08 2024 | 6.16 | -0.13 | -2.07% | 6.31 | 6.36 | 6.08 | 103,500 |
| Mar 07 2024 | 6.29 | 0.10 | 1.62% | 6.19 | 6.35 | 6.177 | 135,568 |
| Mar 06 2024 | 6.19 | 0.05 | 0.81% | 6.13 | 6.24 | 6.13 | 74,864 |
| Mar 05 2024 | 6.14 | 0.04 | 0.66% | 6.08 | 6.25 | 6.08 | 117,478 |
| Mar 04 2024 | 6.10 | -0.05 | -0.81% | 6.15 | 6.309 | 6.07 | 198,277 |
| Mar 01 2024 | 6.15 | -0.02 | -0.32% | 6.17 | 6.30 | 6.13 | 130,694 |
| Feb 29 2024 | 6.17 | -0.03 | -0.48% | 6.22 | 6.24 | 6.10 | 115,221 |
| Feb 28 2024 | 6.20 | -0.01 | -0.16% | 6.21 | 6.40 | 6.15 | 86,426 |
| Feb 27 2024 | 6.21 | -0.01 | -0.08% | 6.22 | 6.25 | 6.10 | 182,683 |
| Feb 26 2024 | 6.215 | -0.11 | -1.66% | 6.24 | 6.28 | 6.10 | 386,390 |
| Feb 23 2024 | 6.32 | -0.13 | -2.02% | 6.30 | 6.44 | 6.25 | 185,150 |
| Feb 22 2024 | 6.45 | -0.09 | -1.38% | 6.51 | 6.67 | 6.30 | 307,126 |
| Feb 21 2024 | 6.54 | -0.62 | -8.66% | 7.02 | 7.02 | 6.30 | 564,051 |
| Feb 20 2024 | 7.16 | 0.10 | 1.42% | 7.07 | 7.19 | 6.87 | 263,666 |
| Feb 16 2024 | 7.06 | -0.14 | -1.94% | 7.20 | 7.22 | 7.06 | 97,038 |
| Feb 15 2024 | 7.20 | 0.30 | 4.35% | 6.955 | 7.31 | 6.87 | 189,667 |
| Feb 14 2024 | 6.90 | -0.07 | -1.00% | 7.03 | 7.0654 | 6.87 | 97,007 |
| Feb 13 2024 | 6.97 | -0.14 | -1.97% | 7.0001 | 7.07 | 6.93 | 140,780 |
| Feb 12 2024 | 7.11 | 0.07 | 0.99% | 7.04 | 7.18 | 7.04 | 105,921 |
| Feb 09 2024 | 7.04 | -0.06 | -0.85% | 7.00 | 7.13 | 6.87 | 323,497 |
| Feb 08 2024 | 7.10 | -0.22 | -3.01% | 7.33 | 7.33 | 7.09 | 176,286 |
| Feb 07 2024 | 7.32 | 0.23 | 3.24% | 7.11 | 7.37 | 7.10 | 128,967 |
| Feb 06 2024 | 7.09 | -0.11 | -1.53% | 7.08 | 7.31 | 7.05 | 172,132 |
| Feb 05 2024 | 7.20 | -0.01 | -0.14% | 7.39 | 7.39 | 7.10 | 203,798 |
| Feb 02 2024 | 7.21 | -0.16 | -2.17% | 7.34 | 7.39 | 7.08 | 257,812 |
| Feb 01 2024 | 7.37 | -0.27 | -3.53% | 7.58 | 7.6791 | 7.32 | 222,716 |
| Jan 31 2024 | 7.64 | -0.16 | -2.05% | 7.76 | 7.84 | 7.61 | 127,357 |
| Jan 30 2024 | 7.80 | 0.27 | 3.59% | 7.60 | 7.88 | 7.58 | 151,937 |
| Jan 29 2024 | 7.53 | -0.42 | -5.28% | 7.97 | 7.98 | 7.43 | 298,988 |
