Gas Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	6.70	6.76	6.64	6.74	6.74	0.30%	37,389
Dec 23, 2025	6.64	6.74	6.54	6.72	6.72	2.13%	41,511
Dec 22, 2025	6.52	6.70	6.44	6.58	6.58	-0.30%	121,604
Dec 19, 2025	6.60	6.68	6.46	6.60	6.60	-1.79%	174,132
Dec 18, 2025	6.84	6.98	6.72	6.72	6.72	-1.75%	136,813
Dec 17, 2025	7.02	7.02	6.84	6.84	6.84	-1.16%	91,007
Dec 16, 2025	7.14	7.14	6.92	6.92	6.92	-3.62%	98,827
Dec 15, 2025	7.12	7.32	7.10	7.18	7.18	0.84%	64,170
Dec 12, 2025	7.06	7.34	7.04	7.12	7.12	1.14%	172,756
Dec 11, 2025	6.94	7.06	6.90	7.04	7.04	0.86%	79,030
Dec 10, 2025	6.98	6.98	6.84	6.98	6.98	-0.85%	102,550
Dec 9, 2025	6.98	7.04	6.92	7.04	7.04	0.86%	69,740
Dec 8, 2025	7.04	7.04	6.90	6.98	6.98	0.29%	27,233
Dec 5, 2025	7.00	7.06	6.94	6.96	6.96	-1.14%	54,278
Dec 4, 2025	7.02	7.06	6.96	7.04	7.04	-	39,975
Dec 3, 2025	6.84	7.10	6.84	7.04	7.04	2.03%	67,590
Dec 2, 2025	7.04	7.04	6.84	6.90	6.90	-1.43%	138,497
Dec 1, 2025	7.04	7.04	6.94	7.00	7.00	-0.28%	43,737
Nov 28, 2025	7.00	7.06	6.96	7.02	7.02	-	62,622
Nov 27, 2025	7.08	7.08	7.00	7.02	7.02	-0.85%	18,986
Nov 26, 2025	6.96	7.10	6.92	7.08	7.08	1.43%	67,933