Home
Investing
Stocks
USA
USOTC
Naturgy Energy Group SA (PK) (GASNY)
Naturgy Energy Group SA (PK) (GASNY) Historical

Naturgy Energy Group SA (PK) (GASNY)

6.2365

0.0265

(0.43%)

Closed July 19 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0335	-0.534290271132	6.27	6.29	6.21	906	6.23285036	DR
4	0.1264	2.06870591316	6.1101	6.38	6.02	1839	6.23441427	DR
12	0.4365	7.52586206897	5.8	6.38	5.51	1361	6.05099003	DR
26	1.3565	27.7971311475	4.88	6.38	4.75	3737	5.45343994	DR
52	1.4715	30.8814270724	4.765	6.38	4.53	4628	5.04300576	DR
156	0.5265	9.22066549912	5.71	6.38	4.15	11001	4.83113609	DR
260	2.3865	61.987012987	3.85	6.7	3.6	28762	4.6417796	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752873600	6.2365	0.03	0.43	6.245	6.245	6.2365	10494
1752787740	6.21	-0.04	-0.64	6.21	6.21	6.21	1035
1752701340	6.25	0.04	0.56	6.25	6.25	6.25	1134
1752614940	6.215	-0.06	-0.88	6.215	6.215	6.215	1519
1752528540	6.2699999	0	0.00	6.29	6.29	6.2699999	661
1752269100	6.2699999	-0.11	-1.72	6.2699999	6.2699999	6.2699999	182
1752182940	6.38	0	0.00	6.38	6.38	6.38	0
1752096540	6.38	0	0.00	6.38	6.38	6.38	0
1752010140	6.38	0.05	0.87	6.3	6.38	6.3	5107
1751923200	6.325	0	0.08	6.325	6.325	6.325	300
1751578140	6.32	0	0.00	6.32	6.32	6.32	0
1751491740	6.32	-0.04	-0.55	6.3244999	6.3244999	6.32	770
1751404920	6.355	0.09	1.36	6.355	6.355	6.355	1478
1751318940	6.2699999	0.03	0.48	6.2699999	6.2699999	6.2699999	527
1751059740	6.24	0.22	3.65	6.24	6.24	6.24	289
1750973220	6.0199999	-0.17	-2.71	6.0199999	6.0199999	6.0199999	271
1750886760	6.1875	-0.06	-0.92	6.15	6.1875	6.12	4300
1750800540	6.245	-0.05	-0.72	6.29	6.32	6.245	1421
1750713960	6.29	0.17	2.73	6.28	6.29	6.28	2272
1750454700	6.123	0.04	0.62	6.1101	6.123	6.1	8164
1750281840	6.085	0.04	0.58	6.085	6.085	6.085	363
1750195740	6.05	-0.08	-1.31	6.07	6.07	6.05	1711
1750109100	6.13	0.09	1.49	6.13	6.13	6.13	205
1749849720	6.04	0	0.04	6.055	6.055	6.04	1020
1749763680	6.0375	0.07	1.16	6.065	6.065	6.015	2184
1749677220	5.968	0.03	0.51	5.968	5.968	5.968	435
1749590400	5.938	0.03	0.47	5.938	5.938	5.938	187
1749504420	5.91	-0.03	-0.51	5.9	5.91	5.9	2404
1749244980	5.94	0.04	0.59	5.94	5.94	5.94	3388
1749158580	5.905	0.08	1.29	5.905	5.905	5.905	1553
1749072480	5.83	-0.06	-1.03	5.83	5.83	5.83	241
1748985600	5.8905	0	0.00	5.8905	5.8905	5.8905	0
1748899200	5.8905	0.05	0.86	5.8905	5.8905	5.8905	110
1748640240	5.84	0.01	0.26	5.847	5.847	5.84	595
1748553720	5.825	-0.11	-1.85	5.82	5.8425	5.82	459
1748467500	5.9349999	0	0.00	5.9349999	5.9349999	5.9349999	0
1748381100	5.9349999	0	0.00	5.9349999	5.9349999	5.9349999	0
1748035500	5.9349999	0.03	0.44	5.925	5.9349999	5.925	976
1747949340	5.909	0.02	0.29	5.88	5.915	5.88	2839
1747862580	5.892	0	0.00	5.892	5.892	5.892	0
1747776180	5.892	0.17	2.92	5.892	5.892	5.892	174
1747689600	5.725	0	0.00	5.725	5.725	5.725	0
1747430400	5.725	0	0.00	5.725	5.725	5.725	0
1747344000	5.725	0.14	2.51	5.75	5.75	5.725	637
1747257960	5.585	0	0.00	5.585	5.585	5.585	0
1747171560	5.585	0.08	1.36	5.64	5.64	5.585	573
1747084860	5.51	-0.18	-3.08	5.525	5.525	5.51	726
1746825600	5.6849999	-0.1	-1.64	5.6849999	5.6849999	5.6849999	1224
1746739560	5.78	0	0.00	5.78	5.78	5.78	0
1746653160	5.78	-0.04	-0.69	5.76	5.78	5.76	892
1746566880	5.82	-0.05	-0.77	5.82	5.82	5.82	842
1746480000	5.865	0.17	2.89	5.86	5.8665	5.86	3328
1746221220	5.7	0.05	0.88	5.7	5.7	5.7	540
1746134940	5.65	-0.27	-4.56	6.09	6.12	5.65	1027
1746048420	5.92	0	0.00	5.92	5.92	5.92	0
1745962020	5.92	0.13	2.25	5.96	5.96	5.86	2438
1745875680	5.79	0.08	1.40	5.79	5.79	5.79	102
1745616480	5.71	0.01	0.18	5.8	5.8	5.71	655
1745529840	5.7	-0.12	-2.06	5.84	5.84	5.7	877
1745443560	5.82	0.04	0.69	5.82	5.82	5.82	256
1745357340	5.78	-0.08	-1.37	5.775	5.83	5.775	25328
1745270400	5.86	0.28	5.02	5.795	5.86	5.58	2325