Gas GAS
$1.40-0.02 (-1.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.40 | -2.10% | $1.43 | $1.44 | $1.40 | 1.93M |
| 2026-09-30 | $1.43 | +1.61% | $1.41 | $1.46 | $1.40 | 1.69M |
| 2026-09-29 | $1.41 | -0.03% | $1.41 | $1.44 | $1.37 | 1.90M |
| 2026-09-28 | $1.41 | -5.67% | $1.50 | $1.50 | $1.38 | 3.43M |
| 2026-09-27 | $1.50 | -1.92% | $1.52 | $1.52 | $1.49 | 2.58M |
| 2026-09-26 | $1.52 | +2.69% | $1.48 | $1.58 | $1.48 | 14.07M |
| 2026-09-25 | $1.48 | +2.84% | $1.44 | $1.48 | $1.43 | 2.72M |
| 2026-09-24 | $1.44 | +2.70% | $1.41 | $1.45 | $1.38 | 2.49M |
| 2026-09-23 | $1.41 | -3.59% | $1.46 | $1.49 | $1.38 | 2.99M |
| 2026-09-22 | $1.46 | +3.21% | $1.41 | $1.46 | $1.37 | 2.73M |
| 2026-09-21 | $1.41 | +4.22% | $1.36 | $1.42 | $1.33 | 2.88M |
| 2026-09-20 | $1.36 | +1.48% | $1.34 | $1.44 | $1.31 | 13.02M |
| 2026-09-19 | $1.34 | +0.97% | $1.32 | $1.34 | $1.29 | 1.86M |
| 2026-09-18 | $1.32 | +6.93% | $1.24 | $1.32 | $1.23 | 1.91M |
| 2026-09-17 | $1.24 | +0.05% | $1.24 | $1.24 | $1.21 | 1.50M |
| 2026-09-16 | $1.24 | +0.70% | $1.23 | $1.24 | $1.19 | 1.77M |
| 2026-09-15 | $1.23 | -5.29% | $1.30 | $1.35 | $1.21 | 7.32M |
| 2026-09-14 | $1.30 | -0.72% | $1.31 | $1.34 | $1.28 | 3.22M |
| 2026-09-13 | $1.31 | +2.01% | $1.28 | $1.38 | $1.27 | 9.07M |
| 2026-09-12 | $1.28 | +2.64% | $1.25 | $1.28 | $1.24 | 1.42M |
| 2026-09-11 | $1.25 | +4.27% | $1.20 | $1.27 | $1.20 | 2.27M |
| 2026-09-10 | $1.20 | -3.83% | $1.24 | $1.25 | $1.19 | 1.58M |
| 2026-09-09 | $1.24 | -1.99% | $1.27 | $1.29 | $1.22 | 2.11M |
| 2026-09-08 | $1.27 | +1.67% | $1.25 | $1.27 | $1.24 | 2.47M |
| 2026-09-07 | $1.25 | +0.34% | $1.24 | $1.25 | $1.22 | 1.21M |
| 2026-09-06 | $1.24 | +0.37% | $1.24 | $1.25 | $1.22 | 1.14M |
| 2026-09-05 | $1.24 | +0.41% | $1.23 | $1.25 | $1.23 | 1.19M |
| 2026-09-04 | $1.23 | +0.03% | $1.23 | $1.25 | $1.21 | 1.42M |
| 2026-09-03 | $1.23 | +3.74% | $1.19 | $1.25 | $1.18 | 1.97M |
| 2026-09-02 | $1.19 | -3.00% | $1.23 | $1.23 | $1.19 | 1.88M |
| 2026-09-01 | $1.23 | +0.87% | $1.22 | $1.25 | $1.20 | 4.49M |
| 2026-08-31 | $1.22 | -1.33% | $1.23 | $1.25 | $1.20 | 2.48M |
| 2026-08-30 | $1.23 | -5.17% | $1.30 | $1.30 | $1.22 | 2.75M |
| 2026-08-29 | $1.30 | +0.75% | $1.29 | $1.33 | $1.27 | 5.99M |
| 2026-08-28 | $1.29 | -2.91% | $1.33 | $1.39 | $1.24 | 10.30M |
| 2026-08-27 | $1.33 | -5.96% | $1.41 | $1.58 | $1.31 | 27.39M |
| 2026-08-26 | $1.41 | +14.18% | $1.24 | $1.42 | $1.22 | 14.92M |
| 2026-08-25 | $1.24 | -1.40% | $1.25 | $1.30 | $1.23 | 6.52M |
| 2026-08-24 | $1.25 | +3.01% | $1.22 | $1.26 | $1.19 | 7.73M |
| 2026-08-23 | $1.22 | +1.83% | $1.20 | $1.24 | $1.14 | 8.60M |
| 2026-08-22 | $1.20 | +0.50% | $1.19 | $1.35 | $1.13 | 29.99M |
| 2026-08-21 | $1.19 | +9.31% | $1.09 | $1.22 | $1.09 | 20.24M |
| 2026-08-20 | $1.09 | +9.91% | $0.99 | $1.18 | $0.98 | 10.67M |
| 2026-08-19 | $0.99 | +5.73% | $0.94 | $1.00 | $0.93 | 1.67M |
| 2026-08-18 | $0.94 | +0.13% | $0.94 | $0.95 | $0.92 | 1.38M |
| 2026-08-17 | $0.94 | -2.53% | $0.96 | $1.00 | $0.93 | 2.20M |
| 2026-08-16 | $0.96 | +0.39% | $0.96 | $0.99 | $0.95 | 2.79M |
| 2026-08-15 | $0.96 | +2.26% | $0.93 | $0.96 | $0.93 | 1.32M |
| 2026-08-14 | $0.93 | +0.55% | $0.93 | $0.94 | $0.91 | 1.43M |
| 2026-08-13 | $0.93 | +2.24% | $0.91 | $0.93 | $0.91 | 1.05M |
| 2026-08-12 | $0.91 | -2.23% | $0.93 | $0.95 | $0.91 | 1.22M |
| 2026-08-11 | $0.93 | -0.27% | $0.93 | $0.94 | $0.92 | 846.69K |
| 2026-08-10 | $0.93 | -0.72% | $0.94 | $0.95 | $0.93 | 792.84K |
| 2026-08-09 | $0.94 | -1.21% | $0.95 | $0.96 | $0.94 | 1.18M |
| 2026-08-08 | $0.95 | +2.15% | $0.93 | $0.95 | $0.93 | 813.77K |
| 2026-08-07 | $0.93 | -0.41% | $0.93 | $0.94 | $0.93 | 770.33K |
| 2026-08-06 | $0.93 | +0.91% | $0.93 | $0.95 | $0.93 | 1.12M |
| 2026-08-05 | $0.93 | +0.02% | $0.93 | $0.94 | $0.92 | 960.25K |
| 2026-08-04 | $0.93 | -0.95% | $0.93 | $0.94 | $0.92 | 901.00K |
| 2026-08-03 | $0.93 | +1.11% | $0.92 | $0.95 | $0.91 | 2.28M |
| 2026-08-02 | $0.92 | +0.28% | $0.92 | $0.94 | $0.92 | 1.54M |
| 2026-08-01 | $0.92 | -1.90% | $0.94 | $0.96 | $0.92 | 1.56M |
| 2026-07-31 | $0.94 | +0.35% | $0.94 | $0.96 | $0.93 | 2.31M |
| 2026-07-30 | $0.94 | +2.37% | $0.91 | $0.95 | $0.91 | 1.60M |
| 2026-07-29 | $0.91 | -5.23% | $0.97 | $0.97 | $0.90 | 2.16M |
| 2026-07-28 | $0.97 | -0.43% | $0.97 | $0.98 | $0.95 | 3.23M |
| 2026-07-27 | $0.97 | -5.24% | $1.02 | $1.04 | $0.97 | 2.64M |
| 2026-07-26 | $1.02 | +0.53% | $1.02 | $1.03 | $1.01 | 1.87M |
| 2026-07-25 | $1.02 | +1.57% | $1.00 | $1.02 | $1.00 | 1.49M |
| 2026-07-24 | $1.00 | -2.81% | $1.03 | $1.04 | $1.00 | 2.13M |
| 2026-07-23 | $1.03 | -1.02% | $1.04 | $1.06 | $1.02 | 2.95M |
| 2026-07-22 | $1.04 | -0.84% | $1.05 | $1.05 | $1.03 | 2.35M |
| 2026-07-21 | $1.05 | +0.13% | $1.05 | $1.06 | $1.04 | 2.74M |
| 2026-07-20 | $1.05 | -0.54% | $1.05 | $1.07 | $1.02 | 3.61M |
| 2026-07-19 | $1.05 | -2.49% | $1.08 | $1.11 | $1.05 | 4.33M |
| 2026-07-18 | $1.08 | +4.91% | $1.03 | $1.12 | $1.02 | 16.38M |
| 2026-07-17 | $1.03 | -0.82% | $1.04 | $1.05 | $1.02 | 3.14M |
| 2026-07-16 | $1.04 | -1.41% | $1.05 | $1.07 | $1.04 | 4.00M |
| 2026-07-15 | $1.05 | +0.11% | $1.05 | $1.07 | $1.04 | 2.71M |
| 2026-07-14 | $1.05 | +3.04% | $1.02 | $1.07 | $1.02 | 3.09M |
| 2026-07-13 | $1.02 | -2.70% | $1.05 | $1.06 | $1.02 | 2.42M |
| 2026-07-12 | $1.05 | -0.91% | $1.06 | $1.08 | $1.04 | 2.42M |
| 2026-07-11 | $1.06 | +1.40% | $1.05 | $1.08 | $1.04 | 3.07M |
| 2026-07-10 | $1.05 | +1.15% | $1.03 | $1.05 | $1.03 | 3.62M |
| 2026-07-09 | $1.03 | +0.54% | $1.03 | $1.04 | $1.02 | 2.70M |
| 2026-07-08 | $1.03 | -2.00% | $1.05 | $1.05 | $1.01 | 3.18M |
| 2026-07-07 | $1.05 | -3.41% | $1.09 | $1.09 | $1.05 | 2.79M |
| 2026-07-06 | $1.09 | +1.01% | $1.08 | $1.09 | $1.03 | 3.22M |
| 2026-07-05 | $1.08 | -0.19% | $1.08 | $1.12 | $1.06 | 7.67M |
| 2026-07-04 | $1.08 | +0.47% | $1.07 | $1.09 | $1.06 | 3.73M |