GASNY(GASNY)
GASNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.78 | $6.86 | $6.78 | $6.83 | 2,200 |
| 10/12/2026 | $6.63 | $6.75 | $6.63 | $6.74 | 55,022 |
| 10/9/2026 | $6.62 | $6.64 | $6.58 | $6.64 | 112,800 |
| 10/8/2026 | $6.65 | $6.69 | $6.64 | $6.69 | 48,800 |
| 10/7/2026 | $6.53 | $6.58 | $6.49 | $6.55 | 70,900 |
| 10/6/2026 | $6.57 | $6.59 | $6.53 | $6.59 | 127,300 |
| 10/5/2026 | $6.57 | $6.62 | $6.57 | $6.62 | 82,524 |
| 10/2/2026 | $6.56 | $6.60 | $6.56 | $6.59 | 64,000 |
| 10/1/2026 | $6.47 | $6.49 | $6.36 | $6.45 | 97,328 |
| 9/30/2026 | $6.53 | $6.58 | $6.46 | $6.54 | 44,100 |
| 9/29/2026 | $6.49 | $6.57 | $6.49 | $6.55 | 111,100 |
| 9/28/2026 | $6.52 | $6.53 | $6.47 | $6.49 | 84,100 |
| 9/25/2026 | $6.60 | $6.65 | $6.57 | $6.57 | 54,800 |
| 9/24/2026 | $6.65 | $6.69 | $6.61 | $6.67 | 90,400 |
| 9/23/2026 | $6.62 | $6.63 | $6.59 | $6.59 | 118,700 |
| 9/22/2026 | $6.70 | $6.73 | $6.68 | $6.71 | 63,500 |
| 9/21/2026 | $6.68 | $6.70 | $6.66 | $6.69 | 52,600 |
| 9/18/2026 | $6.76 | $6.76 | $6.69 | $6.72 | 49,900 |
| 9/17/2026 | $6.78 | $6.85 | $6.77 | $6.82 | 75,506 |
| 9/16/2026 | $6.81 | $6.83 | $6.72 | $6.72 | 30,300 |
| 9/15/2026 | $6.68 | $6.71 | $6.67 | $6.70 | 45,721 |
| 9/14/2026 | $6.73 | $6.73 | $6.62 | $6.65 | 292,800 |
| 9/11/2026 | $6.86 | $6.86 | $6.78 | $6.78 | 45,700 |
| 9/10/2026 | $6.83 | $6.91 | $6.78 | $6.79 | 53,500 |
| 9/9/2026 | $6.82 | $6.82 | $6.74 | $6.78 | 69,900 |
| 9/8/2026 | $6.74 | $6.81 | $6.74 | $6.80 | 31,300 |
| 9/4/2026 | $6.83 | $6.87 | $6.83 | $6.86 | 40,100 |
| 9/3/2026 | $6.77 | $6.78 | $6.74 | $6.77 | 36,600 |
| 9/2/2026 | $6.82 | $6.86 | $6.79 | $6.80 | 35,732 |
| 9/1/2026 | $6.78 | $6.81 | $6.75 | $6.80 | 26,500 |
| 8/31/2026 | $6.75 | $6.81 | $6.75 | $6.80 | 40,902 |
| 8/28/2026 | $6.87 | $6.87 | $6.79 | $6.79 | 47,300 |
| 8/27/2026 | $6.81 | $6.87 | $6.81 | $6.87 | 19,929 |
| 8/26/2026 | $6.87 | $6.89 | $6.87 | $6.89 | 15,807 |
| 8/25/2026 | $6.92 | $6.96 | $6.92 | $6.95 | 8,400 |
| 8/24/2026 | $6.79 | $6.88 | $6.79 | $6.88 | 19,700 |
| 8/21/2026 | $6.83 | $6.83 | $6.80 | $6.82 | 17,017 |
| 8/20/2026 | $6.83 | $6.85 | $6.83 | $6.83 | 11,200 |
| 8/19/2026 | $6.86 | $6.88 | $6.84 | $6.86 | 18,648 |
| 8/18/2026 | $6.79 | $6.81 | $6.74 | $6.79 | 26,800 |
| 8/17/2026 | $6.68 | $6.74 | $6.52 | $6.74 | 32,200 |
| 8/14/2026 | $6.68 | $6.72 | $6.66 | $6.69 | 23,700 |
| 8/13/2026 | $6.75 | $6.75 | $6.59 | $6.74 | 31,000 |
| 8/12/2026 | $6.63 | $6.66 | $6.49 | $6.64 | 26,513 |
| 8/11/2026 | $6.61 | $6.65 | $6.47 | $6.51 | 41,410 |
| 8/10/2026 | $6.64 | $6.64 | $6.48 | $6.62 | 38,500 |
| 8/7/2026 | $6.46 | $6.81 | $6.46 | $6.62 | 19,900 |
| 8/6/2026 | $6.61 | $6.70 | $6.52 | $6.55 | 29,200 |
| 8/5/2026 | $6.55 | $6.64 | $6.54 | $6.57 | 14,244 |
| 8/4/2026 | $6.50 | $6.56 | $6.42 | $6.56 | 55,300 |
| 8/3/2026 | $6.56 | $6.65 | $6.53 | $6.54 | 18,911 |
| 7/31/2026 | $6.66 | $6.85 | $6.66 | $6.85 | 16,300 |
| 7/30/2026 | $6.85 | $6.97 | $6.77 | $6.97 | 20,200 |
| 7/29/2026 | $6.77 | $6.93 | $6.64 | $6.93 | 14,800 |
| 7/28/2026 | $6.78 | $6.93 | $6.64 | $6.84 | 19,700 |
| 7/27/2026 | $6.88 | $6.93 | $6.53 | $6.83 | 34,100 |
| 7/24/2026 | $6.81 | $6.90 | $6.71 | $6.88 | 29,400 |
| 7/23/2026 | $6.76 | $6.80 | $6.65 | $6.80 | 55,800 |
| 7/22/2026 | $6.72 | $6.75 | $6.67 | $6.69 | 49,500 |
| 7/21/2026 | $6.50 | $6.50 | $6.42 | $6.48 | 41,500 |
| 7/20/2026 | $6.51 | $6.54 | $6.49 | $6.50 | 38,832 |
| 7/17/2026 | $6.58 | $6.67 | $6.52 | $6.52 | 46,321 |
| 7/16/2026 | $6.50 | $6.52 | $6.47 | $6.52 | 40,000 |
| 7/15/2026 | $6.53 | $6.60 | $6.51 | $6.59 | 32,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
