Gas Natural Inc. Historical Stock Prices

EGAS 
$10
*  
0.02
0.2%
Get EGAS Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading EGAS now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    EGAS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.95  10  9.90  10 19,892
03/30/2015 9.98 10 9.9 10 19,892
03/27/2015 9.98 9.98 9.82 9.98 11,273
03/26/2015 9.97 9.99 9.8401 9.99 8,907
03/25/2015 9.85 9.99 9.81 9.99 17,870
03/24/2015 9.91 10 9.86 9.95 29,406
03/23/2015 9.79 9.99 9.75 9.9 37,515
03/20/2015 9.78 9.79 9.65 9.79 32,102
03/19/2015 9.75 9.79 9.65 9.72 16,812
03/18/2015 9.79 9.79 9.55 9.75 24,387
03/17/2015 9.76 9.85 9.72 9.79 14,354
03/16/2015 9.8 9.85 9.76 9.85 19,698
03/13/2015 9.75 9.85 9.71 9.85 7,683
03/12/2015 9.85 9.85 9.75 9.85 18,872
03/11/2015 9.8 9.85 9.75 9.85 27,601
03/10/2015 9.85 9.9399 9.8 9.85 23,073
03/09/2015 9.83 9.9 9.8 9.87 24,549
03/06/2015 9.81 9.91 9.81 9.85 23,992
03/05/2015 9.95 10 9.8 10 40,971
03/04/2015 10.01 10.01 9.9 9.99 27,514
03/03/2015 10.02 10.02 9.945 10 21,101
03/02/2015 9.9 10.1 9.9 10.1 38,182
02/27/2015 10.1 10.1 10.01 10.1 16,893
02/26/2015 10.01 10.1 9.96 10.1 12,450
02/25/2015 10.05 10.1399 9.95 10.1 38,684
02/24/2015 10.01 10.14 9.95 10.1 19,943
02/23/2015 9.95 10.1399 9.95 10.1 34,032
02/20/2015 9.96 10.1 9.91 10.1 19,682
02/19/2015 10.01 10.05 9.91 10.04 31,978
02/18/2015 10.05 10.05 9.99 10.05 29,352
02/17/2015 10.04 10.05 9.91 10.05 34,123
02/13/2015 9.95 10.05 9.55 10.05 36,770
02/12/2015 9.8 10.02 9.62 10 20,833
02/11/2015 9.6 9.99 9.55 9.9 42,479
02/10/2015 9.51 9.6 9.35 9.56 47,334
02/09/2015 9.57 9.58 9.45 9.45 27,740
02/06/2015 9.61 9.65 9.5 9.5 31,326
02/05/2015 9.65 9.68 9.51 9.68 34,742
02/04/2015 9.51 9.7199 9.5 9.63 40,362
02/03/2015 9.61 9.75 9.61 9.61 42,199
02/02/2015 9.71 9.76 9.51 9.65 30,500
01/30/2015 10 10 9.59 9.75 48,811
01/29/2015 9.61 9.98 9.51 9.98 63,334
01/28/2015 10.2 10.2 9.5 9.65 153,327
01/27/2015 10.24 10.24 9.7657 10.2 53,493
01/26/2015 10.4 10.4 10.12 10.23 34,638
01/23/2015 10.33 10.45 10.2 10.45 31,841
01/22/2015 10.24 10.25 10.1 10.25 52,712
01/21/2015 10.35 10.4 10.23 10.24 18,983
01/20/2015 10.25 10.34 10.2 10.34 45,153
01/16/2015 10.33 10.5 10.101 10.35 52,315
01/15/2015 10.55 10.55 10.31 10.45 29,685
01/14/2015 10.65 10.65 10.3 10.46 43,486
01/13/2015 10.75 10.815 10.13 10.49 122,105
01/12/2015 10.85 10.97 10.68 10.71 17,662
01/09/2015 10.92 10.92 10.76 10.9 15,871
01/08/2015 10.86 10.98 10.8 10.98 26,332
01/07/2015 10.89 10.92 10.76 10.92 26,486
01/06/2015 11 11.02 10.65 10.9 37,576
01/05/2015 11.02 11.02 10.85 11.02 7,641
01/02/2015 10.95 11.03 10.81 11.02 8,644
12/31/2014 10.99 11.02 10.76 11.02 32,865
12/30/2014 10.88 11 10.85 10.95 10,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?