Gas Natural SDG, S.A. (GASNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 4,209 |
| 02 May 2024 | 5.05 | 5.08 | 5.04 | 5.08 | 5.08 | 2,800 |
| 01 May 2024 | 4.95 | 5.13 | 4.86 | 5.02 | 5.02 | 13,100 |
| 30 Apr 2024 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | 18,400 |
| 29 Apr 2024 | 5.09 | 5.10 | 5.07 | 5.07 | 5.07 | 16,400 |
| 26 Apr 2024 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 14,900 |
| 25 Apr 2024 | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | 29,700 |
| 24 Apr 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 15,900 |
| 23 Apr 2024 | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | 61,600 |
| 22 Apr 2024 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 10,300 |
| 19 Apr 2024 | 4.81 | 4.86 | 4.81 | 4.83 | 4.83 | 8,000 |
| 18 Apr 2024 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | 114,800 |
| 17 Apr 2024 | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | 232,300 |
| 16 Apr 2024 | 4.56 | 4.59 | 4.47 | 4.57 | 4.57 | 271,400 |
| 15 Apr 2024 | 4.37 | 4.39 | 4.32 | 4.39 | 4.39 | 62,000 |
| 12 Apr 2024 | 4.41 | 4.42 | 4.33 | 4.37 | 4.37 | 25,600 |
| 11 Apr 2024 | 4.43 | 4.43 | 4.31 | 4.37 | 4.37 | 219,200 |
| 11 Apr 2024 | 0.086 Dividend | |||||
| 10 Apr 2024 | 4.27 | 4.56 | 4.27 | 4.31 | 4.22 | 73,600 |
| 09 Apr 2024 | 4.40 | 4.42 | 4.34 | 4.34 | 4.25 | 197,100 |
| 08 Apr 2024 | 4.38 | 4.44 | 4.32 | 4.33 | 4.24 | 87,700 |
| 05 Apr 2024 | 4.38 | 4.43 | 4.31 | 4.31 | 4.22 | 14,400 |
| 04 Apr 2024 | 4.39 | 4.44 | 4.30 | 4.33 | 4.24 | 96,200 |
| 03 Apr 2024 | 4.36 | 4.40 | 4.31 | 4.31 | 4.22 | 94,000 |
| 02 Apr 2024 | 4.32 | 4.35 | 4.27 | 4.27 | 4.18 | 118,800 |
| 01 Apr 2024 | 4.27 | 4.37 | 4.15 | 4.15 | 4.07 | 9,300 |
| 28 Mar 2024 | 4.28 | 4.30 | 4.27 | 4.29 | 4.20 | 270,500 |
| 27 Mar 2024 | 4.29 | 4.32 | 4.28 | 4.29 | 4.20 | 44,300 |
| 26 Mar 2024 | 4.29 | 4.30 | 4.26 | 4.27 | 4.18 | 92,200 |
| 25 Mar 2024 | 4.24 | 4.25 | 4.23 | 4.25 | 4.17 | 58,900 |
| 22 Mar 2024 | 4.22 | 4.22 | 4.19 | 4.19 | 4.11 | 19,100 |
| 21 Mar 2024 | 4.26 | 4.29 | 4.23 | 4.23 | 4.15 | 43,700 |
| 20 Mar 2024 | 4.27 | 4.29 | 4.24 | 4.28 | 4.20 | 86,300 |
| 19 Mar 2024 | 4.29 | 4.32 | 4.28 | 4.31 | 4.22 | 74,300 |
| 18 Mar 2024 | 4.26 | 4.26 | 4.21 | 4.21 | 4.13 | 43,300 |
| 15 Mar 2024 | 4.32 | 4.34 | 4.32 | 4.32 | 4.23 | 27,800 |
| 14 Mar 2024 | 4.28 | 4.28 | 4.22 | 4.23 | 4.15 | 150,800 |
| 13 Mar 2024 | 4.25 | 4.25 | 4.21 | 4.21 | 4.13 | 65,200 |
| 12 Mar 2024 | 4.28 | 4.29 | 4.24 | 4.24 | 4.16 | 45,500 |
| 11 Mar 2024 | 4.41 | 4.41 | 4.34 | 4.34 | 4.25 | 33,800 |
| 08 Mar 2024 | 4.43 | 4.43 | 4.40 | 4.41 | 4.32 | 9,100 |
| 07 Mar 2024 | 4.53 | 4.53 | 4.49 | 4.51 | 4.42 | 37,800 |
| 06 Mar 2024 | 4.53 | 4.53 | 4.45 | 4.45 | 4.36 | 73,900 |
| 05 Mar 2024 | 4.48 | 4.49 | 4.45 | 4.46 | 4.37 | 37,500 |
| 04 Mar 2024 | 4.40 | 4.41 | 4.38 | 4.38 | 4.29 | 36,600 |
| 01 Mar 2024 | 4.51 | 4.53 | 4.50 | 4.50 | 4.41 | 27,100 |
| 29 Feb 2024 | 4.74 | 4.78 | 4.65 | 4.65 | 4.56 | 186,900 |
| 28 Feb 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.59 | 10,500 |
| 27 Feb 2024 | 4.76 | 4.81 | 4.76 | 4.78 | 4.69 | 28,500 |
| 26 Feb 2024 | 4.87 | 4.87 | 4.78 | 4.84 | 4.74 | 5,100 |
| 23 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | 1,100 |
| 22 Feb 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.86 | 3,000 |
| 21 Feb 2024 | 4.93 | 4.95 | 4.91 | 4.94 | 4.84 | 12,200 |
| 20 Feb 2024 | 4.93 | 4.93 | 4.88 | 4.89 | 4.79 | 1,600 |
| 16 Feb 2024 | 4.87 | 4.88 | 4.87 | 4.87 | 4.77 | 3,900 |
| 15 Feb 2024 | 4.95 | 4.97 | 4.93 | 4.97 | 4.87 | 8,000 |
| 14 Feb 2024 | 4.93 | 4.93 | 4.91 | 4.92 | 4.82 | 3,100 |
| 13 Feb 2024 | 4.96 | 4.96 | 4.93 | 4.95 | 4.85 | 7,000 |
| 12 Feb 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 4.92 | 5,400 |
| 09 Feb 2024 | 4.93 | 4.98 | 4.93 | 4.98 | 4.88 | 8,100 |
| 08 Feb 2024 | 5.08 | 5.08 | 5.03 | 5.03 | 4.93 | 2,900 |
| 07 Feb 2024 | 5.07 | 5.07 | 5.02 | 5.02 | 4.92 | 5,300 |
| 06 Feb 2024 | 5.11 | 5.15 | 5.11 | 5.15 | 5.05 | 4,600 |
| 05 Feb 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 5.11 | 2,000 |
| 02 Feb 2024 | 5.23 | 5.24 | 5.15 | 5.24 | 5.14 | 3,600 |
| 01 Feb 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.18 | 1,400 |
| 31 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | 300 |
| 30 Jan 2024 | 5.38 | 5.41 | 5.34 | 5.41 | 5.30 | 3,800 |
| 29 Jan 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.27 | 900 |
| 26 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | 200 |
| 25 Jan 2024 | 5.42 | 5.45 | 5.41 | 5.45 | 5.34 | 5,900 |
| 24 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.45 | 300 |
| 23 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.41 | 900 |
| 22 Jan 2024 | 5.58 | 5.59 | 5.57 | 5.57 | 5.46 | 1,400 |
| 19 Jan 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.36 | 800 |
| 18 Jan 2024 | 5.53 | 5.55 | 5.48 | 5.51 | 5.40 | 1,700 |
| 17 Jan 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 5.46 | 25,400 |
| 16 Jan 2024 | 5.77 | 5.77 | 5.68 | 5.68 | 5.57 | 7,300 |
| 12 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.77 | 400 |
| 11 Jan 2024 | 5.83 | 5.84 | 5.82 | 5.84 | 5.72 | 600 |
| 10 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.72 | 500 |
| 09 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.77 | - |
| 08 Jan 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.77 | 1,000 |
| 05 Jan 2024 | 5.91 | 5.91 | 5.85 | 5.85 | 5.74 | 4,400 |
| 04 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.72 | 500 |
| 03 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | 800 |
| 02 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 200 |
| 29 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 1,400 |
| 28 Dec 2023 | 5.93 | 5.93 | 5.89 | 5.89 | 5.77 | 2,800 |
| 27 Dec 2023 | 5.90 | 5.94 | 5.90 | 5.93 | 5.81 | 3,500 |
| 26 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.65 | 3,200 |
| 22 Dec 2023 | 5.90 | 5.92 | 5.88 | 5.92 | 5.80 | 2,600 |
| 21 Dec 2023 | 5.86 | 5.89 | 5.86 | 5.89 | 5.77 | 2,100 |
| 20 Dec 2023 | 5.88 | 5.88 | 5.83 | 5.85 | 5.74 | 1,100 |
| 19 Dec 2023 | 5.86 | 5.91 | 5.84 | 5.91 | 5.79 | 600 |
| 18 Dec 2023 | 5.95 | 5.95 | 5.89 | 5.89 | 5.78 | 1,000 |
| 15 Dec 2023 | 5.98 | 5.99 | 5.96 | 5.99 | 5.87 | 1,300 |
| 14 Dec 2023 | 6.12 | 6.12 | 6.08 | 6.11 | 5.99 | 1,300 |
| 13 Dec 2023 | 6.03 | 6.05 | 6.03 | 6.05 | 5.92 | 8,000 |
| 12 Dec 2023 | 5.95 | 5.95 | 5.93 | 5.93 | 5.81 | 1,300 |
| *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.