Natural Gas Apr 32 (NGJ32.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 07:12AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
| 02 Jul 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | - |
| 01 Jul 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 28 Jun 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
| 27 Jun 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
| 26 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 25 Jun 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
| 24 Jun 2024 | 3.0000 | 3.0000 | 2.8210 | 2.8210 | 2.8210 | 1 |
| 21 Jun 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 20 Jun 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 18 Jun 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 17 Jun 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 14 Jun 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 13 Jun 2024 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
| 12 Jun 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 11 Jun 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 10 Jun 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 07 Jun 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 06 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 05 Jun 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
| 04 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 Jun 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 31 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 30 May 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 29 May 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 28 May 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 24 May 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 23 May 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 22 May 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| 21 May 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 20 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 17 May 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 16 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 15 May 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 14 May 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 13 May 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 10 May 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 09 May 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 08 May 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 07 May 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 06 May 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 03 May 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 02 May 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 01 May 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| 30 Apr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 29 Apr 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 26 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 25 Apr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 24 Apr 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 23 Apr 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 22 Apr 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 19 Apr 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 18 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 17 Apr 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 16 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 15 Apr 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 12 Apr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 11 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 10 Apr 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 09 Apr 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 08 Apr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 05 Apr 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 04 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 03 Apr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 02 Apr 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 01 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 28 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 27 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 26 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 25 Mar 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 22 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 21 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 20 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 19 Mar 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 18 Mar 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| 15 Mar 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 14 Mar 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 13 Mar 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| 12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 11 Mar 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 08 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 07 Mar 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 06 Mar 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
| 05 Mar 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
| 04 Mar 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| 01 Mar 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| 29 Feb 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | - |
| 28 Feb 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 27 Feb 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| 26 Feb 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
| 23 Feb 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 22 Feb 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 21 Feb 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| 20 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 16 Feb 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| 15 Feb 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| 14 Feb 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 13 Feb 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| 12 Feb 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| *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.