Historical Stock Prices

GAS 
$54.95
*  
0.94
1.74%
Get GAS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GAS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 54.19 55.22 53.96 54.95 562,829
12/24/2014 52.79 54.23 52.79 54.01 479,133
12/23/2014 52.78 53.1 52.51 52.72 458,478
12/22/2014 52.45 52.57 51.91 52.5 463,378
12/19/2014 52.61 52.62 52.03 52.19 1,296,718
12/18/2014 51.59 52.25 51.49 52.25 856,759
12/17/2014 50.61 51.34 50.28 51.26 787,681
12/16/2014 50.62 51.01 50.1 50.42 1,423,070
12/15/2014 51.27 51.5 50.53 50.65 1,103,431
12/12/2014 52.2 52.48 51.16 51.18 1,053,585
12/11/2014 52.39 53.26 52.31 52.61 571,588
12/10/2014 53.57 53.63 52.37 52.39 660,257
12/09/2014 52.69 53.6 52.6 53.58 1,400,238
12/08/2014 53.25 53.761 52.74 52.97 839,091
12/05/2014 53.31 53.56 53.11 53.36 680,823
12/04/2014 53.7 53.78 53.14 53.63 1,351,396
12/03/2014 53.13 53.66 53.05 53.62 1,453,531
12/02/2014 52.48 53.13 52.21 53.1 2,104,172
12/01/2014 52.29 52.63 51.79 52.38 1,155,726
11/28/2014 51.98 52.665 51.98 52.31 433,079
11/26/2014 51.97 52.31 51.76 52.12 532,117
11/25/2014 51.74 52.0284 51.54 51.92 847,203
11/24/2014 51.84 52 51.425 51.57 718,621
11/21/2014 51.8 52.09 51.645 51.91 1,030,271
11/20/2014 51.26 51.47 51.02 51.37 603,228
11/19/2014 51.75 51.96 51.34 51.4 1,367,922
11/18/2014 52.23 52.34 51.67 51.8 1,106,650
11/17/2014 51.48 52.33 51.32 52.23 1,291,891
11/14/2014 51.54 51.72 51.16 51.45 1,433,291
11/13/2014 52.12 52.47 51.54 51.65 871,080
11/12/2014 52.33 52.33 51.6801 52.12 1,439,013
11/11/2014 54.18 54.28 53.11 53.27 1,002,983
11/10/2014 54.3 55.41 54.16 54.31 1,266,661
11/07/2014 54.79 55.13 54.55 54.93 697,456
11/06/2014 55.15 55.59 54.25 54.77 813,576
11/05/2014 54.14 55.29 53.88 55.16 930,844
11/04/2014 54.03 54.38 53.645 53.87 631,911
11/03/2014 53.91 54.408 53.84 54 788,918
10/31/2014 54.57 54.57 53.61 53.91 1,221,467
10/30/2014 54.09 54.66 53.73 54.5 1,169,118
10/29/2014 54.56 54.89 53.41 54.12 603,204
10/28/2014 53.86 54.42 53.54 54.42 653,312
10/27/2014 53.59 53.99 53.52 53.78 434,624
10/24/2014 54.28 54.52 53.4411 53.82 1,097,452
10/23/2014 54.69 55 54.09 54.14 827,356
10/22/2014 54.03 55 53.8175 54.46 697,166
10/21/2014 52.94 54.01 52.83 53.95 532,059
10/20/2014 52.16 52.85 52.12 52.65 855,692
10/17/2014 52.33 52.5 51.72 52.09 914,383
10/16/2014 51.18 52.1 50.5 51.94 976,034
10/15/2014 52.36 52.46 50.59 51.78 953,673
10/14/2014 51.74 52.55 51.58 52.36 648,307
10/13/2014 51.82 52.274 51.5 51.52 634,453
10/10/2014 51.41 52.23 51.4 51.82 554,406
10/09/2014 52.29 52.61 51.28 51.29 537,609
10/08/2014 51.39 52.33 51.18 52.3 501,344
10/07/2014 51.33 51.8 51.2601 51.39 461,552
10/06/2014 51.37 51.64 51.04 51.45 483,625
10/03/2014 51.16 51.36 50.64 51.26 617,176
10/02/2014 51.02 51.385 50.81 50.95 561,328
10/01/2014 51.35 51.985 51.15 51.16 730,494
09/30/2014 51.43 51.9 51.15 51.34 471,126
09/29/2014 50.84 51.39 50.8 51.35 394,198
09/26/2014 51.17 51.26 50.71 51.11 358,672
09/25/2014 51.33 51.45 51.05 51.18 559,802
09/24/2014 51.45 51.58 51.05 51.34 487,078
09/23/2014 51.59 51.7001 51.295 51.48 513,668
09/22/2014 52.17 52.22 51.59 51.63 623,270
09/19/2014 52.73 52.87 52.4 52.43 788,672
09/18/2014 52.99 53.02 52.4 52.5 541,933
09/17/2014 53.09 53.28 52.755 52.97 431,348
09/16/2014 52.43 53.3 52.43 53.01 512,541
09/15/2014 52.58 52.81 52.46 52.55 355,472
09/12/2014 53.11 53.15 52.28 52.49 573,823
09/11/2014 53 53.35 52.8 53.3 440,331
09/10/2014 53.02 53.14 52.6 53.03 347,888
09/09/2014 53.88 54.06 53.06 53.1 508,854
09/08/2014 54.27 54.27 53.81 54.09 418,164
09/05/2014 53.43 54.27 53.27 54.27 572,078
09/04/2014 53.05 53.54 52.94 53.34 614,966
09/03/2014 53.12 53.53 53.02 53.07 614,918
09/02/2014 53.21 53.455 52.885 53.1 793,671
08/29/2014 52.65 53.34 52.6301 53.31 526,138
08/28/2014 52.46 52.78 52.44 52.71 317,174
08/27/2014 52.06 52.68 52.05 52.66 608,932
08/26/2014 52.5 52.7 52.05 52.07 279,507
08/25/2014 52.5 52.731 52.19 52.5 257,856
08/22/2014 52.46 52.66 52.03 52.32 326,773
08/21/2014 52.42 52.6102 52.14 52.46 391,067
08/20/2014 52.25 52.45 52.01 52.35 407,561
08/19/2014 51.7 52.36 51.54 52.33 411,222
08/18/2014 51.96 52.03 51.48 51.65 479,733
08/15/2014 51.86 52.21 51.44 51.73 785,240
08/14/2014 51.26 51.82 51.25 51.7 469,078
08/13/2014 50.89 51.48 50.51 51.27 645,240
08/12/2014 51.1 51.51 50.9 51.14 563,284
08/11/2014 51.35 51.682 51.05 51.15 549,023
08/08/2014 49.8 51.3 49.8 51.27 753,784
08/07/2014 49.2 49.97 49.08 49.91 1,091,926
08/06/2014 50.39 50.56 48.72 49.07 1,993,099
08/05/2014 51.14 51.26 50.41 50.66 749,605
08/04/2014 51.5 51.845 49.87 51.11 1,255,562
08/01/2014 51.51 51.89 51.1702 51.61 539,313
07/31/2014 52.13 52.43 51.55 51.64 688,798
07/30/2014 53.26 54.05 51.81 52.17 817,250
07/29/2014 54.13 54.2 53.52 53.52 421,755
07/28/2014 53.51 54.23 53.3 54.15 467,094
07/25/2014 54.18 54.18 53.49 53.54 293,330
07/24/2014 54.23 54.46 54 54.11 379,784
07/23/2014 54.48 54.59 54.09 54.23 215,873
07/22/2014 54.6 54.76 54.195 54.37 345,259
07/21/2014 54.6 54.73 54.24 54.39 370,321
07/18/2014 54.36 54.8499 53.92 54.77 432,719
07/17/2014 54.37 54.68 54.02 54.04 293,089
07/16/2014 54.48 54.55 53.91 54.49 378,547
07/15/2014 54.2 54.79 54.09 54.43 696,657
07/14/2014 54.47 54.56 53.995 54.16 392,685
07/11/2014 54.76 54.79 54.11 54.25 413,663
07/10/2014 53.79 54.83 53.63 54.76 618,748
07/09/2014 54.49 54.7 53.73 54.05 610,182
07/08/2014 53.65 54.55 53.64 54.5 602,321
07/07/2014 53.79 54.08 53.35 53.6 529,124
07/03/2014 54.02 54.04 53.26 53.66 529,452
07/02/2014 54.87 54.87 53.88 54.17 634,967
07/01/2014 55.06 55.3 54.84 54.89 626,377
06/30/2014 54.6 55.1 54.26 55.03 475,157
06/27/2014 54.6 54.98 54.32 54.62 528,082
06/26/2014 54.57 54.65 54.32 54.65 332,851
06/25/2014 54.04 54.75 54.04 54.58 463,339
06/24/2014 54.21 54.56 54.15 54.18 397,650
06/23/2014 54.49 54.61 53.941 54.3 333,996
06/20/2014 54.82 54.82 54.39 54.44 884,353
06/19/2014 54 54.55 53.75 54.53 691,261
06/18/2014 53.32 54.01 53.292 53.96 962,282
06/17/2014 53.41 53.72 53.15 53.28 574,426
06/16/2014 52.94 53.89 52.93 53.5 640,911
06/13/2014 52.73 52.95 52.46 52.93 330,299
06/12/2014 52.58 52.73 51.9 52.68 471,690
06/11/2014 52.89 52.96 52.46 52.56 829,432
06/10/2014 53.44 53.55 52.8 52.91 462,839
06/09/2014 53.45 53.74 53.33 53.39 591,028
06/06/2014 53.86 54 53.49 53.57 323,887
06/05/2014 52.94 53.8 52.92 53.79 522,438
06/04/2014 52.96 53.18 52.6292 52.88 659,604
06/03/2014 53.32 53.37 52.8 52.92 1,218,048
06/02/2014 53.48 53.7 53.33 53.35 867,214
05/30/2014 52.87 53.49 52.86 53.38 1,009,385
05/29/2014 53.09 53.22 52.68 52.85 682,024
05/28/2014 53.16 53.45 53 53.09 704,694
05/27/2014 53.19 53.36 52.79 52.98 658,638
05/23/2014 53.08 53.27 52.9 52.98 443,530
05/22/2014 52.36 53.56 52.29 53.23 1,116,781
05/21/2014 52.29 52.53 51.94 52.19 497,077
05/20/2014 52.27 52.74 51.88 52.29 761,331
05/19/2014 52.67 52.82 52.14 52.3 591,177
05/16/2014 52.56 52.82 52.35 52.8 701,708
05/15/2014 52.68 52.84 52.24 52.56 918,056
05/14/2014 51.95 52.87 51.82 52.85 853,556
05/13/2014 52.45 52.75 52.3 52.34 507,384
05/12/2014 52.62 52.76 52.16 52.34 757,866
05/09/2014 53.29 53.39 52.28 52.39 753,196
05/08/2014 54.05 54.05 53.06 53.25 642,438
05/07/2014 53.68 54.02 53.525 53.99 499,511
05/06/2014 53.25 53.59 53.24 53.49 949,099
05/05/2014 52.97 53.61 52.93 53.5 876,864
05/02/2014 53.75 53.87 52.7 52.84 777,389
05/01/2014 54.01 54.16 53.36 53.87 978,084
04/30/2014 53.39 54.065 53.35 54 724,517
04/29/2014 53.14 53.45 52.91 53.18 809,411
04/28/2014 52.56 53.1 52.41 52.97 770,251
04/25/2014 52.15 52.64 52.1 52.47 663,236
04/24/2014 51.87 52.36 51.69 52.1 1,035,548
04/23/2014 51.65 52.13 51.56 51.84 702,722
04/22/2014 51.65 51.765 51.37 51.63 500,040
04/21/2014 51.76 51.89 51.216 51.62 496,161
04/17/2014 51.88 52.25 51.59 51.75 480,903
04/16/2014 51.75 52.105 51.57 52.1 751,670
04/15/2014 50.56 51.63 50.48 51.59 882,779
04/14/2014 50.09 50.68 49.7 50.58 616,615
04/11/2014 50.13 50.5 49.8 49.93 665,618
04/10/2014 50.39 50.7 50 50.2 857,030
04/09/2014 50.26 50.57 50.01 50.4 848,808
04/08/2014 49.62 50.4 49.4 50.32 957,081
04/07/2014 49.98 50.28 49.24 49.6 928,526
04/04/2014 49.38 49.95 48.98 49.13 435,178
04/03/2014 49.03 49.355 48.92 49.3 565,673
04/02/2014 48.8 48.96 48.46 48.83 518,880
04/01/2014 48.95 49.31 48.29 48.77 716,222
03/31/2014 48.5 49.07 48.28 48.96 455,219
03/28/2014 48.47 48.56 48.04 48.33 569,784
03/27/2014 48.27 48.46 48.14 48.42 654,425
03/26/2014 48.64 48.68 48.13 48.27 575,586
03/25/2014 48.01 48.57 47.66 48.55 799,196
03/24/2014 47.74 48.0525 47.41 47.67 530,414
03/21/2014 48.51 48.75 47.69 47.74 1,201,434
03/20/2014 48.5 48.7 48 48.21 734,360
03/19/2014 49.73 49.75 48.68 48.73 952,145
03/18/2014 49.66 49.84 49.48 49.71 782,295
03/17/2014 49.05 49.64 48.84 49.52 591,678
03/14/2014 48.31 49.06 48.31 48.95 540,577
03/13/2014 47.91 48.49 47.73 48.36 910,358
03/12/2014 47.3 47.875 47.25 47.86 917,007
03/11/2014 47.71 47.74 47.32 47.35 814,930
03/10/2014 47.705 47.93 47.39 47.6 616,035
03/07/2014 47.1 47.22 46.65 47.04 541,005
03/06/2014 47.34 47.36 46.92 47.2 489,749
03/05/2014 47.39 47.55 47.14 47.25 644,391
03/04/2014 47.31 47.54 47.17 47.38 824,058
03/03/2014 46.83 47.196 46.66 46.89 835,167
02/28/2014 46.84 47.28 46.76 47.04 627,299
02/27/2014 46.57 46.92 46.38 46.71 606,620
02/26/2014 46.54 46.76 46.32 46.66 589,825
02/25/2014 46.63 46.97 46.305 46.44 611,108
02/24/2014 46.88 47.114 46.57 46.59 479,963
02/21/2014 46.6 46.975 46.51 46.79 695,120
02/20/2014 46.07 46.68 45.9 46.5 626,963
02/19/2014 46.55 46.78 45.98 46.05 1,079,994
02/18/2014 46.43 46.93 46.346 46.61 785,018
02/14/2014 46.13 46.385 46.01 46.35 626,769
02/13/2014 45.34 46.2 45.3 46.13 686,236
02/12/2014 45.44 45.67 45.35 45.47 1,005,625
02/11/2014 45.74 46.19 45.74 45.93 1,193,226
02/10/2014 45.95 46.23 45.7004 45.84 1,370,376
02/07/2014 46.58 46.61 45.99 46.01 1,023,939
02/06/2014 46.4 46.68 46.19 46.3 820,238
02/05/2014 46.96 46.96 45.79 46.4 1,219,957
02/04/2014 47 47.06 46.5 47.01 758,836
02/03/2014 47.62 47.95 46.85 46.93 1,071,539
01/31/2014 47.4 48.07 47.39 47.78 758,071
01/30/2014 47.52 48.204 47.404 47.79 505,927
01/29/2014 47.25 47.8 47.17 47.39 498,591
01/28/2014 47.17 47.44 47.06 47.41 454,845
01/27/2014 47.11 47.36 47.011 47.1 393,917
01/24/2014 47.48 47.71 47.14 47.14 370,496
01/23/2014 47.58 47.8 47.34 47.61 408,140
01/22/2014 47.63 48.03 47.63 47.76 477,873
01/21/2014 46.98 47.77 46.9779 47.73 394,486
01/17/2014 46.97 47.04 46.77 46.87 362,526
01/16/2014 46.44 46.9 46.41 46.84 383,514
01/15/2014 46.41 46.55 46.2281 46.43 348,154
01/14/2014 46.34 46.63 46.101 46.35 380,499
01/13/2014 46.85 46.925 46.14 46.32 537,305
01/10/2014 46.45 47.39 46.43 47.05 915,461
01/09/2014 46.22 46.34 45.97 46.25 365,745
01/08/2014 46.28 46.41 45.92 46.14 611,000
01/07/2014 45.72 46.35 45.72 46.29 694,235
01/06/2014 45.88 45.91 45.49 45.63 714,613
01/03/2014 45.17 45.95 45.17 45.69 655,721
01/02/2014 47.11 47.145 46.09 46.09 506,418
12/31/2013 47.18 47.28 46.95 47.23 296,726
12/30/2013 47.19 47.41 46.88 47.12 306,411
12/27/2013 47.12 47.35 46.99 47.23 359,270
12/26/2013 47.04 47.23 46.81 47.13 397,578
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?