Natural Gas Apr 31 (NGJ31.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 27 Jun 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 26 Jun 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 25 Jun 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
| 24 Jun 2024 | 2.9570 | 2.9570 | 2.9110 | 2.9110 | 2.9110 | 14 |
| 21 Jun 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 20 Jun 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 17 Jun 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 14 Jun 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 13 Jun 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 14 |
| 12 Jun 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 11 Jun 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 10 Jun 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 07 Jun 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 06 Jun 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 05 Jun 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 04 Jun 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 03 Jun 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 31 May 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 30 May 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 29 May 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 28 May 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 24 May 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 23 May 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 22 May 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 21 May 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 20 May 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 17 May 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 16 May 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 15 May 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 14 May 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 13 May 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 10 May 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 09 May 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 08 May 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 07 May 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 06 May 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 03 May 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 02 May 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 01 May 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 30 Apr 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 29 Apr 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 26 Apr 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 25 Apr 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 24 Apr 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 23 Apr 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 22 Apr 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 19 Apr 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 18 Apr 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 17 Apr 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 16 Apr 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 15 Apr 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 12 Apr 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 11 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 10 Apr 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 09 Apr 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 08 Apr 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 05 Apr 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 04 Apr 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 03 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 02 Apr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 01 Apr 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 28 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 27 Mar 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| 26 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 25 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Mar 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 21 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 20 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 19 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 18 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 15 Mar 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 14 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 13 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 Mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 11 Mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 08 Mar 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 07 Mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 06 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Mar 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 04 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 01 Mar 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 29 Feb 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 28 Feb 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 27 Feb 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 26 Feb 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
| 23 Feb 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 22 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 21 Feb 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 20 Feb 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 16 Feb 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| 15 Feb 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 14 Feb 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 13 Feb 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 12 Feb 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 09 Feb 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 08 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 07 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| *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.