Naturgy Energy Group, S.A. (GASNY)
OTCMKTS
· Delayed Price · Currency is USD
5.70
-0.13 (-2.23%)
Apr 24, 2025, 4:00 PM EDT
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.06% | 877 |
| Apr 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | 256 |
| Apr 22, 2025 | 5.78 | 5.83 | 5.78 | 5.78 | 5.78 | -1.37% | 25,328 |
| Apr 21, 2025 | 5.80 | 5.86 | 5.58 | 5.86 | 5.86 | 5.02% | 2,325 |
| Apr 17, 2025 | 5.72 | 5.76 | 5.58 | 5.58 | 5.58 | -1.93% | 5,591 |
| Apr 16, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 5.18% | 1,317 |
| Apr 15, 2025 | 5.54 | 5.56 | 5.40 | 5.41 | 5.41 | -0.73% | 2,007 |
| Apr 14, 2025 | 5.34 | 5.49 | 5.34 | 5.45 | 5.45 | 1.87% | 2,348 |
| Apr 11, 2025 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | 0.28% | 6,535 |
| Apr 10, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 3.33% | 6,436 |
| Apr 9, 2025 | 5.15 | 5.30 | 5.12 | 5.16 | 5.16 | 1.04% | 22,970 |
| Apr 8, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -3.40% | 1,337 |
| Apr 7, 2025 | 5.35 | 5.37 | 5.29 | 5.29 | 5.16 | -3.82% | 2,450 |
| Apr 4, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.36 | -1.96% | 787 |
| Apr 3, 2025 | 5.77 | 5.77 | 5.61 | 5.61 | 5.47 | 1.59% | 585 |
| Apr 2, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.38 | 2.35% | 770 |
| Apr 1, 2025 | 5.53 | 5.53 | 5.40 | 5.40 | 5.26 | -1.55% | 12,440 |
| Mar 31, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.34 | -0.05% | 22,468 |
| Mar 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | - | 6 |
| Mar 27, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.34 | 2.18% | 540 |
| Mar 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | -1.54% | 2,675 |
| Mar 25, 2025 | 5.42 | 5.52 | 5.42 | 5.45 | 5.31 | 0.55% | 10,112 |
| Mar 24, 2025 | 5.36 | 5.58 | 5.36 | 5.42 | 5.28 | 1.50% | 14,989 |
| Mar 21, 2025 | 5.45 | 5.45 | 5.34 | 5.34 | 5.21 | -1.75% | 2,538 |
| Mar 20, 2025 | 5.43 | 5.44 | 5.33 | 5.44 | 5.30 | 1.21% | 1,076 |
| Mar 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | - | 3 |
| Mar 18, 2025 | 5.45 | 5.45 | 5.37 | 5.37 | 5.24 | -1.56% | 106,717 |
| Mar 17, 2025 | 5.45 | 5.46 | 5.43 | 5.46 | 5.32 | 2.92% | 2,879 |
| Mar 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 106 |
| Mar 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | -0.84% | 467 |
| Mar 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -0.37% | 542 |
| Mar 11, 2025 | 5.34 | 5.37 | 5.30 | 5.37 | 5.23 | 1.42% | 2,374 |
| Mar 10, 2025 | 5.31 | 5.31 | 5.29 | 5.29 | 5.16 | -0.75% | 644 |
| Mar 7, 2025 | 5.28 | 5.33 | 5.28 | 5.33 | 5.20 | 1.72% | 1,657 |
| Mar 6, 2025 | 5.33 | 5.34 | 5.24 | 5.24 | 5.11 | 1.95% | 9,596 |
| Mar 5, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - | 329 |
| Mar 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | -0.39% | 267 |
| Mar 3, 2025 | 5.18 | 5.18 | 5.16 | 5.16 | 5.03 | 0.82% | 3,984 |
| Feb 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | -2.05% | 1,839 |
| Feb 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.09 | - | 103 |
| Feb 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.09 | -0.29% | 220 |
| Feb 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | 0.19% | 260 |
| Feb 24, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.10 | - | 685 |
| Feb 21, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.10 | 0.58% | 231 |
| Feb 20, 2025 | 5.31 | 5.31 | 5.20 | 5.20 | 5.07 | 3.59% | 4,590 |
| Feb 19, 2025 | 5.09 | 5.09 | 5.02 | 5.02 | 4.89 | -0.79% | 496 |
| Feb 18, 2025 | 5.04 | 5.10 | 5.04 | 5.06 | 4.93 | 0.50% | 1,045 |
| Feb 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.91 | - | 1 |
| Feb 13, 2025 | 5.05 | 5.12 | 5.04 | 5.04 | 4.91 | 0.90% | 1,555 |
| Feb 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | - | 72 |