Naturgy Energy Group, S.A. (GASNY)
OTCMKTS
· Delayed Price · Currency is USD
4.760
+0.040 (0.85%)
Dec 23, 2024, 3:00 PM EST
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 4.76 | 4.76 | 4.66 | 4.76 | 4.76 | 0.85% | 6,066 |
| Dec 20, 2024 | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | 2.61% | 2,483 |
| Dec 19, 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.23% | 21,652 |
| Dec 18, 2024 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -1.36% | 1,362 |
| Dec 17, 2024 | 4.78 | 4.78 | 4.69 | 4.77 | 4.77 | -0.21% | 6,685 |
| Dec 16, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.49% | 727 |
| Dec 13, 2024 | 4.81 | 4.81 | 4.70 | 4.71 | 4.71 | -2.18% | 3,953 |
| Dec 12, 2024 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.31% | 5,015 |
| Dec 11, 2024 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -0.72% | 3,764 |
| Dec 10, 2024 | 4.88 | 4.88 | 4.81 | 4.87 | 4.87 | 0.93% | 9,885 |
| Dec 9, 2024 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | -2.19% | 394 |
| Dec 6, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.57% | 317 |
| Dec 5, 2024 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 0.45% | 5,210 |
| Dec 4, 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -0.35% | 1,056 |
| Dec 3, 2024 | 4.88 | 4.90 | 4.85 | 4.90 | 4.90 | 1.20% | 3,594 |
| Dec 2, 2024 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | 2.26% | 1,595 |
| Nov 29, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Nov 27, 2024 | 4.79 | 4.80 | 4.73 | 4.73 | 4.73 | -0.32% | 3,526 |
| Nov 26, 2024 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.11% | 6,887 |
| Nov 25, 2024 | 4.76 | 4.80 | 4.69 | 4.75 | 4.75 | 1.50% | 18,619 |
| Nov 22, 2024 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 0.54% | 1,568 |
| Nov 21, 2024 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -0.53% | 4,760 |
| Nov 20, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 1,637 |
| Nov 19, 2024 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | -0.21% | 3,453 |
| Nov 18, 2024 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | 0.32% | 26,866 |
| Nov 15, 2024 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | 1.84% | 1,176 |
| Nov 14, 2024 | 4.61 | 4.67 | 4.61 | 4.61 | 4.61 | 1.77% | 17,693 |
| Nov 13, 2024 | 4.55 | 4.57 | 4.53 | 4.53 | 4.53 | -0.44% | 20,472 |
| Nov 12, 2024 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -3.60% | 2,278 |
| Nov 11, 2024 | 4.69 | 4.73 | 4.61 | 4.72 | 4.61 | -0.63% | 3,117 |
| Nov 8, 2024 | 4.60 | 4.85 | 4.60 | 4.75 | 4.64 | 0.32% | 4,651 |
| Nov 7, 2024 | 4.80 | 4.84 | 4.66 | 4.74 | 4.63 | 1.50% | 3,471 |
| Nov 6, 2024 | 4.74 | 4.74 | 4.59 | 4.67 | 4.56 | -2.81% | 3,649 |
| Nov 5, 2024 | 4.92 | 4.92 | 4.76 | 4.80 | 4.69 | -2.74% | 3,763 |
| Nov 4, 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.82 | 1.75% | 791 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | -1.02% | 111 |
| Oct 31, 2024 | 4.93 | 4.93 | 4.90 | 4.90 | 4.79 | -2.18% | 556 |
| Oct 30, 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 4.90 | 0.68% | 5,283 |
| Oct 29, 2024 | 4.96 | 4.98 | 4.96 | 4.98 | 4.86 | -0.10% | 1,670 |
| Oct 28, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 1.01% | 922 |
| Oct 25, 2024 | 4.97 | 4.97 | 4.93 | 4.93 | 4.82 | -0.20% | 570 |
| Oct 24, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.83 | 0.41% | 332 |
| Oct 23, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | - | 261 |
| Oct 22, 2024 | 4.94 | 4.94 | 4.92 | 4.92 | 4.81 | -2.55% | 1,482 |
| Oct 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | - | 30 |
| Oct 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | 0.78% | 242 |
| Oct 17, 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 4.90 | -1.96% | 323 |
| Oct 16, 2024 | 5.13 | 5.15 | 5.11 | 5.11 | 4.99 | -0.39% | 3,798 |
| Oct 15, 2024 | 5.15 | 5.15 | 5.13 | 5.13 | 5.01 | 0.39% | 542 |
| Oct 14, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.99 | 1.59% | 1,352 |
| Oct 11, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | - | 150 |
| Oct 10, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | -1.47% | 340 |
| Oct 9, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.99 | -0.68% | 181 |
| Oct 8, 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.02 | 0.98% | 311 |
| Oct 7, 2024 | 5.12 | 5.12 | 5.09 | 5.09 | 4.97 | 1.50% | 603 |
| Oct 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | -2.56% | 1,009 |
| Oct 3, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | - | 84 |
| Oct 2, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | - | 64 |
| Oct 1, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | 0.33% | 4,630 |
| Sep 30, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.01 | -0.70% | 575 |
| Sep 27, 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.05 | 0.51% | 311 |
| Sep 26, 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.02 | 2.39% | 8,160 |
| Sep 25, 2024 | 5.09 | 5.11 | 5.02 | 5.02 | 4.91 | -0.59% | 8,402 |
| Sep 24, 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 4.94 | 0.20% | 559 |
| Sep 23, 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 4.93 | 0.40% | 2,219 |
| Sep 20, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.91 | 2.03% | 737 |
| Sep 19, 2024 | 4.87 | 4.92 | 4.87 | 4.92 | 4.81 | -0.65% | 550 |
| Sep 18, 2024 | 4.94 | 4.96 | 4.93 | 4.95 | 4.84 | -2.04% | 1,301 |
| Sep 17, 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 4.94 | 0.30% | 1,439 |
| Sep 16, 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 4.93 | -0.14% | 377 |
| Sep 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | 0.94% | 277 |
| Sep 12, 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 4.89 | -0.50% | 1,242 |
| Sep 11, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.91 | 0.50% | 1,225 |
| Sep 10, 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 4.89 | 0.40% | 2,337 |
| Sep 9, 2024 | 5.00 | 5.01 | 4.98 | 4.98 | 4.87 | -0.72% | 6,330 |
| Sep 6, 2024 | 5.03 | 5.03 | 5.02 | 5.02 | 4.90 | -0.63% | 861 |
| Sep 5, 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 4.93 | 0.56% | 1,302 |
| Sep 4, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 4.91 | 0.30% | 1,989 |
| Sep 3, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.89 | -0.97% | 459 |
| Aug 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 0.18% | 100 |
| Aug 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | -0.81% | 556 |
| Aug 28, 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 4.97 | -0.27% | 3,036 |
| Aug 27, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -0.58% | 205 |
| Aug 26, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.01 | 0.16% | 700 |
| Aug 23, 2024 | 5.09 | 5.12 | 5.09 | 5.12 | 5.01 | 1.83% | 2,033 |
| Aug 22, 2024 | 5.07 | 5.07 | 5.03 | 5.03 | 4.92 | -0.30% | 544 |
| Aug 21, 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 4.93 | 0.24% | 7,883 |
| Aug 20, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.92 | -0.04% | 671 |
| Aug 19, 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 4.92 | 0.90% | 8,446 |
| Aug 16, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.88 | 1.28% | 854 |
| Aug 15, 2024 | 4.93 | 4.93 | 4.92 | 4.93 | 4.81 | -0.36% | 7,958 |
| Aug 14, 2024 | 4.94 | 4.95 | 4.93 | 4.95 | 4.83 | 1.33% | 3,745 |
| Aug 13, 2024 | 4.87 | 4.88 | 4.86 | 4.88 | 4.77 | 1.88% | 62,222 |
| Aug 12, 2024 | 4.81 | 4.81 | 4.79 | 4.79 | 4.68 | 0.42% | 7,405 |
| Aug 9, 2024 | 4.79 | 4.82 | 4.77 | 4.77 | 4.66 | -0.48% | 13,397 |
| Aug 8, 2024 | 4.80 | 4.81 | 4.79 | 4.79 | 4.68 | 1.76% | 21,640 |
| Aug 7, 2024 | 4.82 | 4.83 | 4.71 | 4.71 | 4.60 | 1.07% | 39,983 |
| Aug 6, 2024 | 4.76 | 4.78 | 4.66 | 4.66 | 4.55 | -0.85% | 20,529 |
| Aug 5, 2024 | 4.79 | 4.79 | 4.70 | 4.70 | 4.59 | -4.57% | 3,505 |
| Aug 2, 2024 | 4.84 | 4.93 | 4.84 | 4.93 | 4.70 | 2.41% | 1,317 |