Quantcast

Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN Historical Stock Prices

(ETF)
GAZ 
$29.7082
*  
1.1503
3.73%
Get GAZ Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading GAZ now


Community Rating:
View:    GAZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 N/A 30.93 29.20 29.7082 3,900
06/19/2019 31.47 31.47 30.8585 30.8585 1,400
06/18/2019 31.73 31.73 31.5528 31.5528 100
06/17/2019 32.42 32.42 32.2819 32.2819 122
06/14/2019 32.6 32.6289 32.6 32.6289 1,100
06/13/2019 32.38 32.38 31.6962 31.6962 504
06/12/2019 32.3446 32.3446 32.3446 32.3446 05
06/11/2019 32.6032 32.62 32.6032 32.62 500
06/10/2019 31.84 32.1347 31.84 32.1347 510
06/07/2019 31.7379 31.7379 31.7379 31.7379 00
06/06/2019 32.39 32.39 31.7379 31.7379 300
06/05/2019 32.3284 32.3284 32.3284 32.3284 01
06/04/2019 33 33 32.9924 32.9924 300
06/03/2019 32.67 32.6812 32.67 32.6812 336
05/31/2019 33.7 33.7 33.4583 33.4583 1,000
05/30/2019 35.02 35.02 34.6 34.74 2,597
05/29/2019 35.75 35.75 35.7486 35.7486 287
05/28/2019 35.4871 35.4871 35.4871 35.4871 00
05/24/2019 35.4871 35.4871 35.4871 35.4871 22
05/23/2019 34.8248 34.8248 34.8248 34.8248 00
05/22/2019 34.82 34.8248 34.82 34.8248 342
05/21/2019 35.9289 35.9289 35.9289 35.9289 11
05/20/2019 35.85 35.85 35.85 35.85 00
05/17/2019 35.85 35.85 35.85 35.85 00
05/16/2019 35.85 35.85 35.85 35.85 00
05/15/2019 35.85 35.85 35.85 35.85 70
05/14/2019 36.103 36.103 36.103 36.103 00
05/13/2019 36.103 36.103 36.103 36.103 235
05/10/2019 36.2 36.2 36.1555 36.1555 451
05/09/2019 35.6553 35.6553 35.6553 35.6553 01
05/08/2019 35.9366 35.9366 35.9366 35.9366 19
05/07/2019 35.0298 35.0298 35.0298 35.0298 40
05/06/2019 34.93 34.93 34.8218 34.8218 206
05/03/2019 35.19 35.2917 35.19 35.2917 884
05/02/2019 35.8 35.8 35.5906 35.5906 1,312
05/01/2019 36.0058 36.0058 36.0001 36.0001 538
04/30/2019 35.541 35.541 35.541 35.541 70
04/29/2019 35.8366 35.8366 35.8366 35.8366 00
04/26/2019 35.93 35.93 35.8366 35.8366 257
04/25/2019 34.84 35.2377 34.84 35.2377 535
04/24/2019 34.7169 34.7169 34.7169 34.7169 00
04/23/2019 34.8 34.8 34.7169 34.7169 1,183
04/22/2019 35.5735 35.5735 35.5735 35.5735 40
04/18/2019 35.39 35.39 35.2348 35.2348 516
04/17/2019 35.67 35.67 35.44 35.44 350
04/16/2019 37.6273 37.6273 37.6273 37.6273 00
04/15/2019 37.6273 37.6273 37.6273 37.6273 00
04/12/2019 37.6273 37.6273 37.6273 37.6273 00
04/11/2019 37.77 37.77 37.6273 37.6273 300
04/10/2019 38.1146 38.1146 38.1146 38.1146 00
04/09/2019 38.1146 38.1146 38.1146 38.1146 00
04/08/2019 37.78 38.1146 37.78 38.1146 700
04/05/2019 37.37 37.536 37.37 37.536 941
04/04/2019 37.56 37.56 37.08 37.147 2,284
04/03/2019 37.6201 37.6201 37.6201 37.6201 108
04/02/2019 37.8594 37.8594 37.8594 37.8594 08
04/01/2019 38.0288 38.0288 38.0288 38.0288 02
03/29/2019 38.2218 38.2218 38.2218 38.2218 00
03/28/2019 38.21 38.2218 38.21 38.2218 300
03/27/2019 37.81 38.3524 37.81 38.3524 100
03/26/2019 39.0133 39.0133 39.0133 39.0133 00
03/25/2019 38.79 39.0133 38.79 39.0133 715
03/22/2019 39.05 39.05 38.97 38.9767 1,298
03/21/2019 39.58 39.7173 39.58 39.7173 860
03/20/2019 40.2153 40.2153 40.2153 40.2153 00
03/19/2019 40.12 40.2153 40.12 40.2153 301
*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?



Smart Portfolio