Naturgy Energy Group, S.A. (GASNY)
OTCMKTS
· Delayed Price · Currency is USD
5.23
-0.08 (-1.51%)
Feb 21, 2025, 3:00 PM EST
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.58% | 231 |
| Feb 20, 2025 | 5.31 | 5.31 | 5.20 | 5.20 | 5.20 | 3.59% | 4,590 |
| Feb 19, 2025 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | -0.79% | 496 |
| Feb 18, 2025 | 5.04 | 5.10 | 5.04 | 5.06 | 5.06 | 0.50% | 1,045 |
| Feb 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1 |
| Feb 13, 2025 | 5.05 | 5.12 | 5.04 | 5.04 | 5.04 | 0.90% | 1,555 |
| Feb 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 72 |
| Feb 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | 304 |
| Feb 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.38% | 323 |
| Feb 7, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.97% | 2,842 |
| Feb 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 220 |
| Feb 5, 2025 | 5.04 | 5.05 | 5.01 | 5.05 | 5.05 | 1.51% | 2,049 |
| Feb 4, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 2.47% | 1,229 |
| Feb 3, 2025 | 4.90 | 4.91 | 4.85 | 4.85 | 4.85 | 0.21% | 1,382 |
| Jan 31, 2025 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | 1.89% | 3,126 |
| Jan 30, 2025 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -0.42% | 1,077 |
| Jan 29, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.63% | 2,960 |
| Jan 28, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.62% | 2,952 |
| Jan 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 39 |
| Jan 24, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% | 2,814 |
| Jan 23, 2025 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 1.25% | 1,192 |
| Jan 22, 2025 | 4.81 | 4.82 | 4.79 | 4.81 | 4.81 | -1.43% | 11,290 |
| Jan 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.35% | 979 |
| Jan 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.05% | 984 |
| Jan 16, 2025 | 4.77 | 4.77 | 4.74 | 4.77 | 4.77 | 0.11% | 1,727 |
| Jan 15, 2025 | 4.76 | 4.78 | 4.75 | 4.76 | 4.76 | 0.85% | 11,756 |
| Jan 14, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 1.07% | 3,699 |
| Jan 13, 2025 | 4.68 | 4.68 | 4.60 | 4.67 | 4.67 | 0.39% | 1,702 |
| Jan 10, 2025 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | -3.78% | 10,188 |
| Jan 8, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.31% | 1,890 |
| Jan 7, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -0.61% | 69,887 |
| Jan 6, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -0.41% | 2,521 |
| Jan 3, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.93% | 552 |
| Jan 2, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 3.08% | 3,186 |
| Dec 31, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.17% | 407 |
| Dec 30, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -0.15% | 6,908 |
| Dec 27, 2024 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.32% | 1,658 |
| Dec 26, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.05% | 677 |
| Dec 24, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| 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 |