Naturgy Energy Group, S.A. (GASNY)
OTCMKTS
· Delayed Price · Currency is USD
5.48
0.00 (0.01%)
Mar 28, 2025, 4:00 PM EST
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 6 |
| Mar 27, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 2.18% | 540 |
| Mar 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.54% | 2,675 |
| Mar 25, 2025 | 5.42 | 5.52 | 5.42 | 5.45 | 5.45 | 0.55% | 10,112 |
| Mar 24, 2025 | 5.36 | 5.58 | 5.36 | 5.42 | 5.42 | 1.50% | 14,989 |
| Mar 21, 2025 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | -1.75% | 2,538 |
| Mar 20, 2025 | 5.43 | 5.44 | 5.33 | 5.44 | 5.44 | 1.21% | 1,076 |
| Mar 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 3 |
| Mar 18, 2025 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | -1.56% | 106,717 |
| Mar 17, 2025 | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | 2.92% | 2,879 |
| Mar 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 106 |
| Mar 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.84% | 467 |
| Mar 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | 542 |
| Mar 11, 2025 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 1.42% | 2,374 |
| Mar 10, 2025 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -0.75% | 644 |
| Mar 7, 2025 | 5.28 | 5.33 | 5.28 | 5.33 | 5.33 | 1.72% | 1,657 |
| Mar 6, 2025 | 5.33 | 5.34 | 5.24 | 5.24 | 5.24 | 1.95% | 9,596 |
| Mar 5, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 329 |
| Mar 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | 267 |
| Mar 3, 2025 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 0.82% | 3,984 |
| Feb 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.05% | 1,839 |
| Feb 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 103 |
| Feb 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.29% | 220 |
| Feb 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | 260 |
| Feb 24, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | - | 685 |
| 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 |