Gas GBP (GAS-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 09:39AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.8787 | 3.8864 | 3.7443 | 3.7882 | 3.7882 | 10,546,990 |
| 01 May 2024 | 4.3837 | 4.4391 | 3.8896 | 3.9893 | 3.9893 | 15,553,311 |
| 30 Apr 2024 | 4.3812 | 4.4906 | 4.2408 | 4.3837 | 4.3837 | 11,411,020 |
| 29 Apr 2024 | 4.3539 | 4.5256 | 4.3500 | 4.3812 | 4.3812 | 11,513,680 |
| 28 Apr 2024 | 4.3768 | 4.4583 | 4.1835 | 4.3539 | 4.3539 | 14,510,124 |
| 27 Apr 2024 | 4.3418 | 4.4225 | 4.2318 | 4.3768 | 4.3768 | 9,555,114 |
| 26 Apr 2024 | 4.3069 | 4.4210 | 4.1563 | 4.3418 | 4.3418 | 10,677,786 |
| 25 Apr 2024 | 4.5315 | 4.6052 | 4.2540 | 4.3064 | 4.3064 | 14,852,907 |
| 24 Apr 2024 | 4.6726 | 4.7482 | 4.5076 | 4.5315 | 4.5315 | 16,103,155 |
| 23 Apr 2024 | 4.5100 | 4.7360 | 4.5096 | 4.6726 | 4.6726 | 18,598,065 |
| 22 Apr 2024 | 4.5440 | 4.6709 | 4.4196 | 4.5100 | 4.5100 | 22,621,674 |
| 21 Apr 2024 | 4.3582 | 4.5647 | 4.2853 | 4.5440 | 4.5440 | 16,469,285 |
| 20 Apr 2024 | 4.2653 | 4.6562 | 4.1580 | 4.3582 | 4.3582 | 64,857,035 |
| 19 Apr 2024 | 3.9916 | 4.3159 | 3.8817 | 4.2653 | 4.2653 | 17,293,175 |
| 18 Apr 2024 | 4.1894 | 4.2349 | 3.9124 | 3.9916 | 3.9916 | 14,647,664 |
| 17 Apr 2024 | 4.3255 | 4.3272 | 4.0071 | 4.1894 | 4.1894 | 19,260,880 |
| 16 Apr 2024 | 4.3248 | 4.6912 | 4.0283 | 4.3255 | 4.3255 | 46,416,930 |
| 15 Apr 2024 | 3.9945 | 4.3352 | 3.7149 | 4.3248 | 4.3248 | 35,992,194 |
| 14 Apr 2024 | 4.8123 | 5.0484 | 3.4908 | 3.9945 | 3.9945 | 75,260,199 |
| 13 Apr 2024 | 5.6207 | 5.8495 | 4.6041 | 4.8117 | 4.8117 | 85,553,961 |
| 12 Apr 2024 | 5.3476 | 5.6425 | 5.2657 | 5.6207 | 5.6207 | 76,101,266 |
| 11 Apr 2024 | 5.0719 | 5.3548 | 4.9225 | 5.3476 | 5.3476 | 30,928,327 |
| 10 Apr 2024 | 5.5458 | 5.5504 | 5.0571 | 5.0719 | 5.0719 | 41,322,775 |
| 09 Apr 2024 | 4.9646 | 5.6235 | 4.8820 | 5.5458 | 5.5458 | 99,822,445 |
| 08 Apr 2024 | 4.9419 | 5.0040 | 4.9119 | 4.9645 | 4.9645 | 8,808,697 |
| 07 Apr 2024 | 4.8614 | 4.9765 | 4.8401 | 4.9419 | 4.9419 | 7,686,919 |
| 06 Apr 2024 | 4.9335 | 4.9549 | 4.7072 | 4.8614 | 4.8614 | 12,094,313 |
| 05 Apr 2024 | 4.8187 | 4.9960 | 4.7471 | 4.9335 | 4.9335 | 21,618,850 |
| 04 Apr 2024 | 4.8335 | 5.1418 | 4.6706 | 4.8187 | 4.8187 | 48,708,019 |
| 03 Apr 2024 | 5.2178 | 5.2183 | 4.7590 | 4.8335 | 4.8335 | 17,923,891 |
| 02 Apr 2024 | 5.5029 | 5.5457 | 5.0713 | 5.2179 | 5.2179 | 20,458,779 |
| 01 Apr 2024 | 5.4037 | 5.5308 | 5.3858 | 5.5029 | 5.5029 | 10,924,523 |
| 31 Mar 2024 | 5.4875 | 5.5168 | 5.3625 | 5.4037 | 5.4037 | 10,357,931 |
| 30 Mar 2024 | 5.5876 | 5.5918 | 5.4041 | 5.4875 | 5.4875 | 16,554,999 |
| 29 Mar 2024 | 5.6350 | 5.6408 | 5.3983 | 5.5876 | 5.5876 | 21,819,010 |
| 28 Mar 2024 | 5.5911 | 5.8386 | 5.3053 | 5.6350 | 5.6350 | 86,039,668 |
| 27 Mar 2024 | 5.4245 | 5.6887 | 5.4213 | 5.5911 | 5.5911 | 34,277,751 |
| 26 Mar 2024 | 5.1941 | 5.5703 | 5.1618 | 5.4245 | 5.4245 | 40,643,253 |
| 25 Mar 2024 | 5.0216 | 5.2126 | 4.9978 | 5.1942 | 5.1942 | 18,119,509 |
| 24 Mar 2024 | 4.9772 | 5.1131 | 4.9150 | 5.0214 | 5.0214 | 11,082,337 |
| 23 Mar 2024 | 5.1415 | 5.1440 | 4.8222 | 4.9772 | 4.9772 | 16,712,229 |
| 22 Mar 2024 | 4.9192 | 5.2192 | 4.8585 | 5.1414 | 5.1414 | 28,413,640 |
| 21 Mar 2024 | 4.4831 | 4.9394 | 4.3482 | 4.9192 | 4.9192 | 39,510,837 |
| 20 Mar 2024 | 4.9677 | 5.0297 | 4.3765 | 4.4828 | 4.4828 | 28,542,889 |
| 19 Mar 2024 | 5.2879 | 5.2889 | 4.8696 | 4.9677 | 4.9677 | 20,964,530 |
| 18 Mar 2024 | 5.1655 | 5.3196 | 4.8474 | 5.2879 | 5.2879 | 30,132,982 |
| 17 Mar 2024 | 5.7629 | 5.7850 | 5.0611 | 5.1655 | 5.1655 | 40,773,191 |
| 16 Mar 2024 | 6.0287 | 6.4362 | 5.3670 | 5.7629 | 5.7629 | 123,932,479 |
| 15 Mar 2024 | 6.1638 | 6.5078 | 5.6020 | 6.0287 | 6.0287 | 128,762,101 |
| 14 Mar 2024 | 5.9248 | 6.2166 | 5.8250 | 6.1638 | 6.1638 | 99,274,534 |
| 13 Mar 2024 | 5.8084 | 5.9355 | 5.4159 | 5.9248 | 5.9248 | 40,335,323 |
| 12 Mar 2024 | 5.4930 | 5.8175 | 5.2988 | 5.8084 | 5.8084 | 56,002,166 |
| 11 Mar 2024 | 5.5781 | 5.6425 | 5.3670 | 5.4930 | 5.4930 | 24,958,617 |
| 10 Mar 2024 | 5.5610 | 5.6106 | 5.4665 | 5.5781 | 5.5781 | 20,322,131 |
| 09 Mar 2024 | 5.6475 | 5.6704 | 5.3009 | 5.5610 | 5.5610 | 25,891,015 |
| 08 Mar 2024 | 5.5974 | 5.6642 | 5.4332 | 5.6477 | 5.6477 | 32,446,460 |
| 07 Mar 2024 | 5.3497 | 5.6076 | 5.1363 | 5.5974 | 5.5974 | 39,571,009 |
| 06 Mar 2024 | 5.9764 | 5.9820 | 4.6122 | 5.3506 | 5.3506 | 84,527,667 |
| 05 Mar 2024 | 5.7958 | 6.1311 | 5.6561 | 5.9785 | 5.9785 | 96,811,801 |
| 04 Mar 2024 | 6.0443 | 6.0574 | 5.3885 | 5.7931 | 5.7931 | 65,475,234 |
| 03 Mar 2024 | 5.4419 | 6.2582 | 5.4277 | 6.0396 | 6.0396 | 164,163,366 |
| 02 Mar 2024 | 5.1577 | 5.4971 | 5.1370 | 5.4402 | 5.4402 | 43,409,279 |
| 01 Mar 2024 | 5.0169 | 5.3256 | 4.9710 | 5.1603 | 5.1603 | 56,872,467 |
| 29 Feb 2024 | 5.0713 | 5.2344 | 4.6920 | 5.0164 | 5.0164 | 40,878,412 |
| 28 Feb 2024 | 5.0489 | 5.1022 | 4.9426 | 5.0706 | 5.0706 | 20,501,228 |
| 27 Feb 2024 | 5.0042 | 5.0614 | 4.8462 | 5.0489 | 5.0489 | 14,112,956 |
| 26 Feb 2024 | 4.9760 | 5.0044 | 4.9180 | 5.0035 | 5.0035 | 10,760,736 |
| 25 Feb 2024 | 4.8797 | 4.9993 | 4.8395 | 4.9760 | 4.9760 | 12,261,090 |
| 24 Feb 2024 | 4.9462 | 4.9933 | 4.7928 | 4.8799 | 4.8799 | 14,399,649 |
| 23 Feb 2024 | 4.9319 | 5.1323 | 4.8588 | 4.9443 | 4.9443 | 26,993,324 |
| 22 Feb 2024 | 5.0654 | 5.1112 | 4.7783 | 4.9314 | 4.9314 | 16,755,026 |
| 21 Feb 2024 | 5.1873 | 5.2196 | 4.8434 | 5.0654 | 5.0654 | 25,520,617 |
| 20 Feb 2024 | 5.1425 | 5.2076 | 5.1121 | 5.1873 | 5.1873 | 17,987,178 |
| 19 Feb 2024 | 5.1090 | 5.1717 | 5.0690 | 5.1425 | 5.1425 | 16,777,055 |
| 18 Feb 2024 | 5.2157 | 5.2743 | 4.9494 | 5.1092 | 5.1092 | 25,193,473 |
| 17 Feb 2024 | 5.1812 | 5.4465 | 5.0499 | 5.2156 | 5.2156 | 73,670,514 |
| 16 Feb 2024 | 4.8655 | 5.6259 | 4.8093 | 5.1722 | 5.1722 | 122,316,997 |
| 15 Feb 2024 | 4.7230 | 4.8952 | 4.6845 | 4.8643 | 4.8643 | 14,805,105 |
| 14 Feb 2024 | 4.8177 | 4.8230 | 4.6324 | 4.7232 | 4.7232 | 13,273,016 |
| 13 Feb 2024 | 4.7967 | 4.8375 | 4.6359 | 4.8167 | 4.8167 | 14,031,004 |
| 12 Feb 2024 | 4.6804 | 4.8950 | 4.6798 | 4.7915 | 4.7915 | 39,947,536 |
| 11 Feb 2024 | 4.6835 | 4.7222 | 4.6130 | 4.6804 | 4.6804 | 12,579,065 |
| 10 Feb 2024 | 4.5453 | 4.6960 | 4.5354 | 4.6838 | 4.6838 | 13,783,561 |
| 09 Feb 2024 | 4.5628 | 4.5911 | 4.5093 | 4.5449 | 4.5449 | 8,282,753 |
| 08 Feb 2024 | 4.4954 | 4.5784 | 4.4186 | 4.5630 | 4.5630 | 10,593,476 |
| 07 Feb 2024 | 4.4734 | 4.5337 | 4.4376 | 4.4952 | 4.4952 | 8,278,509 |
| 06 Feb 2024 | 4.4171 | 4.4966 | 4.3155 | 4.4742 | 4.4742 | 9,282,323 |
| 05 Feb 2024 | 4.5044 | 4.5057 | 4.4013 | 4.4179 | 4.4179 | 9,039,758 |
| 04 Feb 2024 | 4.5683 | 4.6080 | 4.4844 | 4.5040 | 4.5040 | 9,496,230 |
| 03 Feb 2024 | 4.5581 | 4.5712 | 4.4806 | 4.5681 | 4.5681 | 12,359,179 |
| 02 Feb 2024 | 4.6121 | 4.6131 | 4.4355 | 4.5583 | 4.5583 | 54,810,321 |
| 01 Feb 2024 | 4.5727 | 5.0372 | 4.4786 | 4.6121 | 4.6121 | 195,009,195 |
| 31 Jan 2024 | 4.6225 | 4.7206 | 4.5542 | 4.5709 | 4.5709 | 18,086,822 |
| 30 Jan 2024 | 4.6098 | 4.6234 | 4.4323 | 4.6225 | 4.6225 | 18,264,700 |
| 29 Jan 2024 | 4.5771 | 4.6473 | 4.4336 | 4.6101 | 4.6101 | 19,103,475 |
| 28 Jan 2024 | 4.5104 | 4.5819 | 4.3892 | 4.5811 | 4.5811 | 11,225,503 |
| 27 Jan 2024 | 4.3575 | 4.5165 | 4.3575 | 4.5104 | 4.5104 | 22,609,828 |
| 26 Jan 2024 | 4.4607 | 4.5213 | 4.2708 | 4.3567 | 4.3567 | 30,927,775 |
| 25 Jan 2024 | 4.4388 | 4.4629 | 4.3011 | 4.4607 | 4.4607 | 24,025,053 |
| 24 Jan 2024 | 4.5699 | 4.6598 | 4.1619 | 4.4383 | 4.4383 | 42,182,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.