Historical Data for Naturgy Energy Group SA ADR (GASNY)

$ 3.818   0.018 (+0.47%) Volume: 4.95k 3:46 PM EDT Jul 8, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/08/20 3.78 3.83 3.76 3.818 4.95k 0.018 0.47% 3.818 18.77k 18
07/07/20 3.805 3.81 3.76 3.80 30.31k -0.01 -0.26% 3.80 115.01k 44
07/06/20 3.78 3.81 3.775 3.81 4.27k -0.01 -0.26% 3.81 16.2k 21
07/02/20 3.80 3.87 3.76 3.82 20.34k 0.15 4.09% 3.82 76.88k 46
07/01/20 3.68 3.69 3.66 3.67 15.8k -0.022 -0.60% 3.67 58.06k 30
06/30/20 3.64 3.80 3.64 3.692 22.82k 0.092 2.56% 3.692 84.29k 31
06/29/20 3.62 3.66 3.60 3.60 8.37k 0.00 0.00% 3.60 30.34k 19
06/26/20 3.61 3.65 3.60 3.60 13.3k -0.01 -0.28% 3.60 48.13k 23
06/25/20 3.56 3.61 3.55 3.61 27.9k -0.03 -0.82% 3.61 100.04k 30
06/24/20 3.655 3.67 3.61 3.64 8.85k -0.08 -2.15% 3.64 32.22k 23
06/23/20 3.80 3.80 3.72 3.72 27.56k 0.01 0.27% 3.72 103.9k 44
06/22/20 3.69 3.71 3.68 3.71 7.27k -0.03 -0.80% 3.71 26.88k 22
06/19/20 3.82 3.82 3.70 3.74 8.36k 0.0021 0.06% 3.74 31.22k 28
06/18/20 3.75 3.75 3.71 3.7379 13.53k 0.0079 0.21% 3.7379 50.59k 20
06/17/20 3.7792 3.78 3.72 3.73 12.14k -0.052 -1.37% 3.73 45.6k 48
06/16/20 3.8084 3.89 3.76 3.782 29.27k 0.022 0.59% 3.782 110.61k 42
06/15/20 3.65 3.76 3.65 3.76 39.52k 0.08 2.17% 3.76 146k 46
06/12/20 3.66 3.68 3.61 3.68 9.03k 0.054 1.49% 3.68 33.01k 35
06/11/20 3.71 3.76 3.61 3.626 12.08k -0.244 -6.30% 3.626 44.37k 18
06/10/20 3.96 3.96 3.83 3.87 24.62k -0.0475 -1.21% 3.87 94.92k 34
06/09/20 3.882 3.97 3.882 3.9175 24.37k -0.0125 -0.32% 3.9175 95.51k 50