Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GASUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 3.93 | 0.100 | 2.63% | 3.83 | 3.94 | 3.74 | 277.00 |
| Jul 18 2024 | 3.83 | 0.020 | 0.65% | 3.83 | 3.90 | 3.69 | 278.00 |
| Jul 17 2024 | 3.80 | -0.020 | -0.45% | 3.87 | 3.92 | 3.75 | 129.00 |
| Jul 16 2024 | 3.82 | -0.070 | -1.92% | 3.87 | 3.87 | 3.67 | 132.00 |
| Jul 15 2024 | 3.90 | 0.110 | 2.99% | 3.78 | 3.90 | 3.76 | 2,079.00 |
| Jul 14 2024 | 3.78 | 0.290 | 8.23% | 3.46 | 3.94 | 3.46 | 442.00 |
| Jul 13 2024 | 3.49 | 0.150 | 4.60% | 3.34 | 3.51 | 3.34 | 111.00 |
| Jul 12 2024 | 3.34 | 0.070 | 2.26% | 3.28 | 3.34 | 3.22 | 120.00 |
| Jul 11 2024 | 3.27 | -0.050 | -1.62% | 3.32 | 3.42 | 3.25 | 110.00 |
| Jul 10 2024 | 3.32 | 0.060 | 1.74% | 3.26 | 3.34 | 3.22 | 142.00 |
| Jul 09 2024 | 3.26 | 0.120 | 3.72% | 3.14 | 3.28 | 3.13 | 129.00 |
| Jul 08 2024 | 3.15 | 0.110 | 3.66% | 3.05 | 3.28 | 2.91 | 136.00 |
| Jul 07 2024 | 3.04 | -0.210 | -6.45% | 3.27 | 3.29 | 3.04 | 116.00 |
| Jul 06 2024 | 3.25 | 0.190 | 6.31% | 3.04 | 3.27 | 3.03 | 115.00 |
| Jul 05 2024 | 3.05 | -0.120 | -3.68% | 3.08 | 3.09 | 2.73 | 139.00 |
| Jul 04 2024 | 3.17 | -0.340 | -9.62% | 3.51 | 3.54 | 3.17 | 98.00 |
| Jul 03 2024 | 3.51 | -0.170 | -4.54% | 3.69 | 3.69 | 3.47 | 126.00 |
| Jul 02 2024 | 3.67 | 0.00 | -0.04% | 3.68 | 3.73 | 3.62 | 122.00 |
| Jul 01 2024 | 3.67 | -0.070 | -1.93% | 3.74 | 3.78 | 3.65 | 156.00 |
| Jun 30 2024 | 3.75 | 0.080 | 2.21% | 3.66 | 3.75 | 3.56 | 134.00 |
| Jun 29 2024 | 3.67 | -0.050 | -1.43% | 3.71 | 3.88 | 3.67 | 125.00 |
| Jun 28 2024 | 3.72 | 0.030 | 0.83% | 3.68 | 4.12 | 3.66 | 168.00 |
| Jun 27 2024 | 3.69 | 0.060 | 1.62% | 3.63 | 3.72 | 3.56 | 108.00 |
| Jun 26 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 0.00 |
| Jun 25 2024 | 3.63 | 0.070 | 1.90% | 3.55 | 3.67 | 3.54 | 124.00 |
| Jun 24 2024 | 3.56 | 0.00 | -0.11% | 3.57 | 3.64 | 3.43 | 104.00 |
| Jun 23 2024 | 3.57 | -0.060 | -1.78% | 3.65 | 3.70 | 3.55 | 122.00 |
| Jun 22 2024 | 3.63 | 0.030 | 0.97% | 3.78 | 3.86 | 3.61 | 126.00 |
| Jun 21 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| Jun 20 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| Jun 19 2024 | 3.60 | 0.080 | 2.22% | 3.51 | 3.68 | 3.47 | 116.00 |
| Jun 18 2024 | 3.52 | -0.590 | -14.39% | 3.70 | 3.70 | 3.32 | 123.00 |
| Jun 17 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| Jun 16 2024 | 4.11 | 0.030 | 0.70% | 4.07 | 4.13 | 4.00 | 123.00 |
| Jun 15 2024 | 4.08 | 0.060 | 1.57% | 4.03 | 4.10 | 4.00 | 132.00 |
| Jun 14 2024 | 4.02 | -0.120 | -2.91% | 4.14 | 4.21 | 3.91 | 158.00 |
| Jun 13 2024 | 4.14 | -0.180 | -4.12% | 4.32 | 4.40 | 4.12 | 112.00 |
| Jun 12 2024 | 4.32 | 0.200 | 4.97% | 4.13 | 4.41 | 4.06 | 110.00 |
| Jun 11 2024 | 4.11 | -0.230 | -5.40% | 4.35 | 4.36 | 4.04 | 365.00 |
| Jun 10 2024 | 4.35 | -0.080 | -1.84% | 4.42 | 4.43 | 4.33 | 126.00 |
| Jun 09 2024 | 4.43 | 0.090 | 2.11% | 4.32 | 4.48 | 4.27 | 117.00 |
| Jun 08 2024 | 4.34 | -0.240 | -5.15% | 4.55 | 4.58 | 4.29 | 140.00 |
| Jun 07 2024 | 4.57 | -0.410 | -8.28% | 4.98 | 5.06 | 4.40 | 198.00 |
| Jun 06 2024 | 4.98 | -0.080 | -1.66% | 5.07 | 5.08 | 4.91 | 209.00 |
| Jun 05 2024 | 5.07 | 0.040 | 0.89% | 5.04 | 5.09 | 5.00 | 99.00 |
| Jun 04 2024 | 5.02 | 0.110 | 2.32% | 4.92 | 5.04 | 4.90 | 142.00 |
| Jun 03 2024 | 4.91 | 0.010 | 0.14% | 4.92 | 4.99 | 4.86 | 105.00 |
| Jun 02 2024 | 4.90 | -0.050 | -1.11% | 4.95 | 4.99 | 4.86 | 180.00 |
| Jun 01 2024 | 4.96 | -0.020 | -0.44% | 4.98 | 4.98 | 4.94 | 110.00 |
| May 31 2024 | 4.98 | -0.140 | -2.68% | 4.99 | 5.01 | 4.87 | 85.00 |
| May 30 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0.00 |
| May 29 2024 | 5.12 | -0.110 | -2.01% | 5.22 | 5.30 | 5.10 | 103.00 |
| May 28 2024 | 5.22 | 0.00 | 0.09% | 5.21 | 5.30 | 5.09 | 283.00 |
| May 27 2024 | 5.22 | 0.100 | 1.86% | 5.13 | 5.29 | 5.08 | 2,351.00 |
| May 26 2024 | 5.12 | -0.060 | -1.25% | 5.19 | 5.21 | 5.09 | 101.00 |
| May 25 2024 | 5.19 | 0.060 | 1.12% | 5.17 | 5.25 | 5.12 | 95.00 |
| May 24 2024 | 5.13 | 0.130 | 2.51% | 4.99 | 5.13 | 4.90 | 83.00 |
| May 23 2024 | 5.00 | -0.180 | -3.50% | 5.19 | 5.23 | 4.82 | 1,205.00 |
| May 22 2024 | 5.19 | -0.100 | -1.95% | 5.29 | 5.30 | 5.13 | 812.00 |
| May 21 2024 | 5.29 | 0.320 | 6.35% | 5.34 | 5.38 | 5.24 | 97.00 |
| May 20 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
| May 19 2024 | 4.97 | -0.190 | -3.76% | 5.14 | 5.19 | 4.94 | 106.00 |
| May 18 2024 | 5.17 | -0.020 | -0.32% | 5.18 | 5.22 | 5.13 | 104.00 |
| May 17 2024 | 5.18 | 0.150 | 2.88% | 5.03 | 5.21 | 5.00 | 97.00 |
| May 16 2024 | 5.04 | -0.010 | -0.19% | 5.05 | 5.10 | 4.93 | 102.00 |
| May 15 2024 | 5.05 | 0.270 | 5.59% | 4.79 | 5.08 | 4.75 | 113.00 |
| May 14 2024 | 4.78 | -0.110 | -2.30% | 4.90 | 4.94 | 4.77 | 100.00 |
| May 13 2024 | 4.89 | 0.00 | -0.08% | 4.91 | 4.98 | 4.72 | 115.00 |
| May 12 2024 | 4.90 | -0.030 | -0.69% | 4.95 | 4.99 | 4.89 | 102.00 |
| May 11 2024 | 4.93 | -0.040 | -0.88% | 5.01 | 5.06 | 4.93 | 92.00 |
| May 10 2024 | 4.98 | -0.260 | -4.98% | 5.20 | 5.28 | 4.91 | 1,938.00 |
| May 09 2024 | 5.24 | 0.080 | 1.56% | 5.10 | 5.26 | 5.02 | 1,449.00 |
| May 08 2024 | 5.16 | 0.00 | 0.00% | 5.16 | 5.16 | 5.16 | 0.00 |
| May 07 2024 | 5.16 | 0.450 | 9.59% | 5.15 | 5.16 | 5.15 | 0.00 |
| May 06 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
| May 05 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
| May 04 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
| May 03 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
| May 02 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0.00 |
| May 01 2024 | 4.71 | -0.760 | -13.94% | 4.70 | 4.71 | 4.70 | 0.00 |
| Apr 30 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| Apr 29 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| Apr 28 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| Apr 27 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| Apr 26 2024 | 5.47 | -0.020 | -0.34% | 5.46 | 5.47 | 5.46 | 0.00 |
| Apr 25 2024 | 5.49 | -0.230 | -4.01% | 5.49 | 5.49 | 5.49 | 0.00 |
| Apr 24 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0.00 |
| Apr 23 2024 | 5.72 | 0.160 | 2.95% | 5.71 | 5.72 | 5.71 | 0.00 |
| Apr 22 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| Apr 21 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| Apr 20 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
