Historical Data for Naturgy Energy Group SA ADR (GASNY)

$ 3.87   -0.055 (-1.40%) Volume: 10k 11:13 AM EDT Sep 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 3.92 3.92 3.87 3.87 10k -0.055 -1.40% 3.87 38.88k 9
09/24/20 3.905 3.97 3.89 3.925 11.55k 0.03 0.77% 3.925 45.19k 30
09/23/20 3.94 3.94 3.89 3.895 18.63k 0.03 0.78% 3.895 72.79k 28
09/22/20 3.92 3.92 3.848 3.865 12.3k -0.035 -0.90% 3.865 47.82k 23
09/21/20 3.86 3.93 3.86 3.90 19.26k -0.125 -3.11% 3.90 74.91k 30
09/18/20 4.045 4.06 4.01 4.025 14.03k -0.095 -2.31% 4.025 56.6k 26
09/17/20 4.125 4.15 4.12 4.12 19.23k 0.0875 2.17% 4.12 79.37k 28
09/16/20 4.0575 4.15 4.03 4.0325 10.73k 0.0025 0.06% 4.0325 43.58k 23
09/15/20 4.0425 4.05 4.01 4.03 7.46k 0.09 2.28% 4.03 30.14k 17
09/14/20 3.95 3.985 3.94 3.94 8.81k 0.0001 0.00% 3.94 34.87k 25
09/11/20 3.96 3.965 3.9399 3.9399 25.82k 0.0199 0.51% 3.9399 102.08k 32
09/10/20 3.964 4.00 3.92 3.92 42.5k -0.0392 -0.99% 3.92 166.98k 29
09/09/20 3.975 3.996 3.95 3.9592 33.28k 0.0392 1.00% 3.9592 132.35k 35
09/08/20 3.935 3.95 3.91 3.92 12.28k 0.04 1.03% 3.92 48.21k 32
09/04/20 3.845 3.88 3.838 3.88 8.86k -0.0275 -0.70% 3.88 34.21k 21
09/03/20 3.9025 3.945 3.86 3.9075 21.47k -0.0225 -0.57% 3.9075 83.98k 28
09/02/20 3.82 3.93 3.82 3.93 18.34k 0.1275 3.35% 3.93 71.08k 55
09/01/20 3.835 3.85 3.8025 3.8025 8.28k -0.0075 -0.20% 3.8025 31.74k 61
08/31/20 3.82 3.84 3.79 3.81 19.18k 0.055 1.46% 3.81 73.28k 26
08/28/20 3.75 3.78 3.734 3.755 26.7k 0.015 0.40% 3.755 100.3k 30
08/27/20 3.755 3.756 3.72 3.74 14.46k 0.01 0.27% 3.74 54.03k 21
08/26/20 3.76 3.76 3.73 3.73 12.81k -0.065 -1.71% 3.73 47.93k 20
08/25/20 3.83 3.83 3.775 3.795 18.48k -0.025 -0.65% 3.795 70.11k 32