Gas Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	6.14	6.58	6.14	6.54	6.54	6.17%	151,591
Mar 10, 2026	6.32	6.36	6.14	6.16	6.16	-2.84%	162,068
Mar 9, 2026	6.68	6.86	6.32	6.34	6.34	-3.65%	288,188
Mar 6, 2026	6.32	6.82	6.22	6.58	6.58	4.11%	344,644
Mar 5, 2026	6.62	6.80	6.32	6.32	6.32	-3.95%	356,373
Mar 4, 2026	7.80	7.94	6.58	6.58	6.58	-12.27%	989,782
Mar 3, 2026	6.98	7.64	6.86	7.50	7.50	10.29%	1,562,668
Mar 2, 2026	6.64	6.92	6.30	6.80	6.80	11.11%	679,943
Feb 27, 2026	6.00	6.14	6.00	6.12	6.12	2.00%	37,238
Feb 26, 2026	6.18	6.24	5.96	6.00	6.00	-2.28%	73,799
Feb 25, 2026	6.12	6.20	6.10	6.14	6.14	0.66%	27,979
Feb 24, 2026	6.20	6.20	6.10	6.10	6.10	-0.97%	23,256
Feb 23, 2026	6.10	6.32	6.10	6.16	6.16	1.99%	44,714
Feb 20, 2026	6.12	6.16	5.90	6.04	6.04	-1.63%	113,608
Feb 19, 2026	6.28	6.32	6.14	6.14	6.14	-2.23%	46,872
Feb 18, 2026	6.34	6.38	6.28	6.28	6.28	-0.95%	18,173
Feb 17, 2026	6.52	6.52	6.32	6.34	6.34	-2.76%	29,067
Feb 16, 2026	6.24	6.52	6.24	6.52	6.52	4.15%	52,298
Feb 13, 2026	6.38	6.38	6.20	6.26	6.26	0.32%	31,048
Feb 12, 2026	6.44	6.48	6.24	6.24	6.24	-3.11%	64,982
Feb 11, 2026	6.50	6.56	6.32	6.44	6.44	-0.92%	37,933
Feb 10, 2026	6.60	6.70	6.48	6.50	6.50	-2.40%	43,572
Feb 9, 2026	6.54	6.72	6.54	6.66	6.66	1.52%	32,986
Feb 6, 2026	6.56	6.62	6.46	6.56	6.56	-	37,519
Feb 5, 2026	6.62	6.72	6.56	6.56	6.56	-1.80%	39,628
Feb 4, 2026	6.78	6.82	6.66	6.68	6.68	-1.47%	28,473
Feb 3, 2026	6.70	6.82	6.60	6.78	6.78	1.80%	42,850
Feb 2, 2026	6.64	6.72	6.54	6.66	6.66	-0.60%	74,763
Jan 30, 2026	6.88	6.88	6.70	6.70	6.70	-0.89%	24,274
Jan 29, 2026	6.84	6.88	6.76	6.76	6.76	-1.17%	27,606
Jan 28, 2026	6.86	6.94	6.80	6.84	6.84	-1.72%	52,413
Jan 27, 2026	6.86	6.96	6.80	6.96	6.96	0.87%	42,297
Jan 26, 2026	6.98	6.98	6.84	6.90	6.90	-0.58%	41,062
Jan 23, 2026	6.94	6.98	6.86	6.94	6.94	0.29%	21,897
Jan 22, 2026	6.86	7.04	6.86	6.92	6.92	-0.57%	55,582
Jan 21, 2026	6.96	7.10	6.84	6.96	6.96	0.87%	80,726
Jan 20, 2026	6.76	7.00	6.72	6.90	6.90	1.47%	82,197
Jan 19, 2026	6.88	6.88	6.78	6.80	6.80	-1.16%	16,926
Jan 16, 2026	6.90	7.00	6.82	6.88	6.88	-1.43%	35,299
Jan 15, 2026	6.90	7.00	6.84	6.98	6.98	1.16%	111,846
Jan 14, 2026	6.72	6.90	6.64	6.90	6.90	2.99%	75,009
Jan 13, 2026	6.56	6.72	6.54	6.70	6.70	2.45%	47,228
Jan 12, 2026	6.60	6.60	6.42	6.54	6.54	0.31%	85,699
Jan 9, 2026	6.64	6.70	6.42	6.52	6.52	-2.10%	178,564
Jan 8, 2026	6.66	6.68	6.60	6.66	6.66	-0.30%	45,600
Jan 7, 2026	6.78	6.78	6.62	6.68	6.68	-0.30%	31,272
Jan 6, 2026	6.66	6.76	6.62	6.70	6.70	0.90%	41,598
Jan 5, 2026	6.82	6.82	6.60	6.64	6.64	-2.35%	108,153
Jan 2, 2026	6.74	6.84	6.72	6.80	6.80	0.89%	30,510
Dec 30, 2025	6.84	6.84	6.66	6.74	6.74	-	24,534