Naturgy Energy Group, S.A. (GASNY)
OTCMKTS · Delayed Price · Currency is USD
5.95
-0.02 (-0.34%)
Sep 18, 2025, 1:45 PM EDT
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.34% | 1,100 |
| Sep 17, 2025 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | -1.49% | 1,144 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -1.53% | 3,690 |
| Sep 15, 2025 | 6.16 | 6.17 | 6.15 | 6.15 | 6.15 | 0.64% | 1,241 |
| Sep 12, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 87 |
| Sep 11, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.66% | 6,570 |
| Sep 10, 2025 | 6.05 | 6.08 | 6.04 | 6.08 | 6.08 | -0.16% | 5,534 |
| Sep 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.81% | 4,761 |
| Sep 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | 173 |
| Sep 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.41% | 871 |
| Sep 4, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 121 |
| Sep 3, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.21% | 938 |
| Sep 2, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -1.35% | 614 |
| Aug 29, 2025 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | 0.29% | 378 |
| Aug 28, 2025 | 6.26 | 6.29 | 6.26 | 6.27 | 6.27 | -0.92% | 10,868 |
| Aug 27, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| Aug 26, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.16% | 1,660 |
| Aug 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.08% | 671 |
| Aug 22, 2025 | 6.32 | 6.36 | 6.32 | 6.35 | 6.35 | 1.20% | 5,621 |
| Aug 21, 2025 | 6.32 | 6.32 | 6.25 | 6.27 | 6.27 | -1.03% | 1,399 |
| Aug 20, 2025 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | 1.77% | 27,384 |
| Aug 19, 2025 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | -0.62% | 1,092 |
| Aug 18, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.10% | 2,033 |
| Aug 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.64% | 12,706 |
| Aug 14, 2025 | 6.23 | 6.26 | 6.23 | 6.23 | 6.23 | -0.08% | 2,473 |
| Aug 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.17% | 397 |
| Aug 12, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1.37% | 3,947 |
| Aug 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% | 1,144 |
| Aug 8, 2025 | 5.97 | 6.09 | 5.97 | 6.09 | 6.09 | 0.58% | 493 |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.22% | 5,800 |
| Aug 6, 2025 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 2.01% | 692 |
| Aug 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.29% | 43,548 |
| Aug 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 189 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | 0.16% | 428 |
| Jul 31, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | -2.23% | 238 |
| Jul 30, 2025 | 6.16 | 6.28 | 6.15 | 6.28 | 6.14 | 0.32% | 1,501 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.12 | -1.57% | 14,293 |
| Jul 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - | 9 |
| Jul 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - | 181 |
| Jul 24, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.22 | - | 44,804 |
| Jul 23, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.22 | 0.63% | 13,324 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - | 138 |
| Jul 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | 1.33% | 493 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.24 | 6.24 | 6.10 | 0.43% | 10,494 |
| Jul 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.07 | -0.64% | 1,035 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | 0.56% | 1,134 |
| Jul 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | -0.88% | 1,519 |
| Jul 14, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.13 | - | 661 |
| Jul 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | -1.72% | 182 |
| Jul 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - | 30 |