Naturgy Energy Group, S.A. (GASNY)
OTCMKTS
· Delayed Price · Currency is USD
6.09
+0.04 (0.58%)
Jun 18, 2025, 3:50 PM EDT
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.58% | 363 |
| Jun 17, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -1.31% | 1,711 |
| Jun 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.49% | 205 |
| Jun 13, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 0.03% | 1,020 |
| Jun 12, 2025 | 6.07 | 6.07 | 6.02 | 6.04 | 6.04 | 1.17% | 2,184 |
| Jun 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | 435 |
| Jun 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.47% | 187 |
| Jun 9, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -0.51% | 2,404 |
| Jun 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.59% | 3,388 |
| Jun 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.29% | 1,553 |
| Jun 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.04% | 241 |
| Jun 3, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 116 |
| Jun 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.87% | 110 |
| May 30, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 0.26% | 595 |
| May 29, 2025 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | -1.85% | 459 |
| May 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 87 |
| May 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 196 |
| May 23, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.44% | 976 |
| May 22, 2025 | 5.88 | 5.92 | 5.88 | 5.91 | 5.91 | 0.29% | 2,839 |
| May 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| May 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.92% | 174 |
| May 19, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 40 |
| May 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| May 15, 2025 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 2.51% | 637 |
| May 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| May 13, 2025 | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | 1.36% | 573 |
| May 12, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -3.08% | 726 |
| May 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.64% | 1,224 |
| May 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 113 |
| May 7, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | -0.69% | 892 |
| May 6, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.77% | 842 |
| May 5, 2025 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 2.89% | 3,328 |
| May 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 540 |
| May 1, 2025 | 6.09 | 6.12 | 5.65 | 5.65 | 5.65 | -4.56% | 1,027 |
| Apr 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 39 |
| Apr 29, 2025 | 5.96 | 5.96 | 5.86 | 5.92 | 5.92 | 2.25% | 2,438 |
| Apr 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.40% | 102 |
| Apr 25, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | 0.18% | 655 |
| 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 |