Naturgy Energy Group, S.A. (GASNY)
OTCMKTS · Delayed Price · Currency is USD
6.07
+0.03 (0.50%)
Nov 24, 2025, 4:00 PM EST
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 0.50% | 870 |
| Nov 21, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -1.31% | 1,030 |
| Nov 20, 2025 | 6.17 | 6.17 | 6.07 | 6.12 | 6.12 | -2.24% | 1,011 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.11% | 10,000 |
| Nov 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.97% | 500 |
| Nov 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.11% | 327 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 1.72% | 578 |
| Nov 12, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | 0.41% | 521 |
| Nov 11, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -1.86% | 1,327 |
| Nov 10, 2025 | 6.26 | 6.26 | 6.14 | 6.19 | 6.19 | -2.06% | 2,644 |
| Nov 7, 2025 | 6.14 | 6.32 | 6.14 | 6.32 | 6.23 | 6.13% | 818 |
| Nov 6, 2025 | 6.08 | 6.24 | 5.95 | 5.95 | 5.87 | - | 1,366 |
| Nov 5, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.87 | 0.68% | 460 |
| Nov 4, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.83 | -1.66% | 497 |
| Nov 3, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.93 | -2.28% | 236 |
| Oct 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | -0.16% | 541 |
| Oct 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | -0.56% | 167 |
| Oct 28, 2025 | 6.17 | 6.20 | 6.17 | 6.20 | 6.11 | 1.14% | 721 |
| Oct 27, 2025 | 6.15 | 6.15 | 6.13 | 6.13 | 6.04 | 0.91% | 2,276 |
| Oct 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.99 | -0.16% | 524 |
| Oct 22, 2025 | 6.11 | 6.11 | 6.08 | 6.08 | 6.00 | -0.41% | 275 |
| Oct 21, 2025 | 6.15 | 6.15 | 6.11 | 6.11 | 6.02 | -0.89% | 431 |
| Oct 17, 2025 | 6.13 | 6.18 | 6.13 | 6.16 | 6.08 | 1.32% | 51,790 |
| Oct 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.00 | 0.33% | 580 |
| Oct 15, 2025 | 6.07 | 6.08 | 6.06 | 6.06 | 5.98 | -0.08% | 2,519 |
| Oct 14, 2025 | 6.06 | 6.07 | 6.06 | 6.07 | 5.98 | 0.41% | 522 |
| Oct 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.96 | 0.17% | 480 |
| Oct 10, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 5.95 | 1.43% | 1,714 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.67% | 285 |
| Oct 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | -4.55% | 269 |
| Oct 6, 2025 | 6.25 | 6.27 | 6.19 | 6.27 | 6.19 | 1.79% | 21,281 |
| Oct 2, 2025 | 6.07 | 6.16 | 6.07 | 6.16 | 6.08 | 0.24% | 1,129 |
| Oct 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | -0.11% | 757 |
| Sep 30, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.07 | 1.02% | 459 |
| Sep 29, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.01 | -2.01% | 373 |
| Sep 26, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.13 | 0.73% | 312 |
| Sep 25, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.09 | 0.33% | 14,895 |
| Sep 24, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.07 | 0.99% | 2,068 |
| Sep 23, 2025 | 6.11 | 6.11 | 6.09 | 6.09 | 6.01 | 0.33% | 5,200 |
| Sep 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.99 | 1.20% | 593 |
| Sep 19, 2025 | 5.99 | 6.02 | 5.99 | 6.00 | 5.92 | 0.25% | 2,155 |
| Sep 18, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | 5.90 | 0.22% | 3,465 |
| Sep 17, 2025 | 6.01 | 6.01 | 5.97 | 5.97 | 5.89 | -1.49% | 1,144 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 5.98 | -1.53% | 3,690 |
| Sep 15, 2025 | 6.16 | 6.17 | 6.15 | 6.15 | 6.07 | 0.64% | 1,241 |
| Sep 11, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.03 | 0.66% | 6,570 |
| Sep 10, 2025 | 6.05 | 6.08 | 6.04 | 6.08 | 5.99 | -0.16% | 5,534 |
| Sep 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | -0.81% | 4,761 |
| Sep 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | -0.32% | 173 |
| Sep 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | 0.41% | 871 |