Naturgy Energy Group, S.A. (GASNY)
OTCMKTS · Delayed Price · Currency is USD
6.36
-0.04 (-0.63%)
May 13, 2026, 9:35 AM EST
GASNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.28 | 6.29 | 6.25 | 6.28 | 6.28 | 0.16% | 100,531 |
| May 8, 2026 | 6.26 | 6.28 | 6.24 | 6.27 | 6.27 | 0.48% | 78,008 |
| May 7, 2026 | 6.23 | 6.30 | 6.21 | 6.24 | 6.24 | -0.95% | 109,615 |
| May 6, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1.45% | 174,711 |
| May 5, 2026 | 6.21 | 6.22 | 6.18 | 6.21 | 6.21 | 0.16% | 86,317 |
| May 4, 2026 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | -0.48% | 81,068 |
| May 1, 2026 | 6.22 | 6.33 | 6.22 | 6.23 | 6.23 | 0.16% | 25,986 |
| Apr 30, 2026 | 6.21 | 6.26 | 6.20 | 6.22 | 6.22 | -0.32% | 101,907 |
| Apr 29, 2026 | 6.24 | 6.31 | 6.18 | 6.24 | 6.24 | -5.17% | 66,074 |
| Apr 28, 2026 | 6.42 | 6.58 | 6.42 | 6.58 | 6.58 | 2.81% | 98,272 |
| Apr 27, 2026 | 6.41 | 6.52 | 6.36 | 6.40 | 6.40 | 0.71% | 44,109 |
| Apr 24, 2026 | 6.33 | 6.37 | 6.30 | 6.36 | 6.36 | -0.55% | 28,778 |
| Apr 23, 2026 | 6.36 | 6.45 | 6.36 | 6.39 | 6.39 | 0.95% | 57,610 |
| Apr 22, 2026 | 6.31 | 6.41 | 6.29 | 6.33 | 6.33 | 1.12% | 64,712 |
| Apr 21, 2026 | 6.24 | 6.28 | 6.20 | 6.26 | 6.26 | - | 36,651 |
| Apr 20, 2026 | 6.27 | 6.32 | 6.22 | 6.26 | 6.26 | -0.16% | 36,459 |
| Apr 17, 2026 | 6.28 | 6.29 | 6.21 | 6.27 | 6.27 | -1.10% | 66,399 |
| Apr 16, 2026 | 6.35 | 6.36 | 6.30 | 6.34 | 6.34 | 0.16% | 57,189 |
| Apr 15, 2026 | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -0.16% | 46,155 |
| Apr 14, 2026 | 6.30 | 6.36 | 6.30 | 6.34 | 6.34 | 1.77% | 33,982 |
| Apr 13, 2026 | 6.19 | 6.23 | 6.17 | 6.23 | 6.23 | - | 44,381 |
| Apr 10, 2026 | 6.26 | 6.28 | 6.23 | 6.23 | 6.23 | 3.66% | 12,669 |
| Apr 9, 2026 | 6.07 | 6.15 | 6.01 | 6.01 | 6.01 | 0.67% | 19,681 |
| Apr 8, 2026 | 5.99 | 6.03 | 5.96 | 5.97 | 5.97 | -2.77% | 32,474 |
| Apr 7, 2026 | 6.03 | 6.14 | 6.00 | 6.14 | 6.14 | -0.49% | 181,446 |
| Apr 6, 2026 | 6.10 | 6.28 | 6.10 | 6.17 | 6.17 | 1.23% | 23,964 |
| Apr 2, 2026 | 5.93 | 6.15 | 5.93 | 6.10 | 6.10 | 1.50% | 21,416 |
| Apr 1, 2026 | 5.97 | 6.05 | 5.95 | 6.01 | 6.01 | -0.25% | 32,735 |
| Mar 31, 2026 | 5.94 | 6.02 | 5.91 | 6.02 | 6.02 | 2.21% | 88,490 |
| Mar 30, 2026 | 5.91 | 5.95 | 5.80 | 5.89 | 5.89 | -2.16% | 50,431 |
| Mar 27, 2026 | 5.86 | 6.02 | 5.86 | 6.02 | 5.94 | 1.01% | 13,676 |
| Mar 26, 2026 | 5.84 | 6.13 | 5.83 | 5.96 | 5.88 | 0.52% | 64,449 |
| Mar 25, 2026 | 5.83 | 5.94 | 5.74 | 5.93 | 5.85 | 2.58% | 177,339 |
| Mar 24, 2026 | 5.80 | 5.82 | 5.77 | 5.78 | 5.70 | -3.44% | 99,801 |
| Mar 23, 2026 | 5.95 | 5.99 | 5.87 | 5.99 | 5.90 | -0.23% | 47,546 |
| Mar 20, 2026 | 6.06 | 6.06 | 5.93 | 6.00 | 5.92 | -1.23% | 26,267 |
| Mar 19, 2026 | 6.02 | 6.08 | 6.00 | 6.08 | 5.99 | 1.59% | 7,990 |
| Mar 18, 2026 | 5.95 | 5.98 | 5.94 | 5.98 | 5.90 | 1.82% | 104,558 |
| Mar 17, 2026 | 5.86 | 5.88 | 5.85 | 5.87 | 5.79 | -0.83% | 14,127 |
| Mar 16, 2026 | 5.84 | 5.92 | 5.82 | 5.92 | 5.84 | 3.62% | 102,809 |
| Mar 13, 2026 | 5.73 | 5.74 | 5.70 | 5.72 | 5.63 | 0.09% | 27,484 |
| Mar 12, 2026 | 5.70 | 5.80 | 5.68 | 5.71 | 5.63 | -1.55% | 12,116 |
| Mar 11, 2026 | 5.74 | 5.82 | 5.73 | 5.80 | 5.72 | 0.52% | 8,948 |
| Mar 10, 2026 | 5.77 | 5.81 | 5.77 | 5.77 | 5.69 | - | 19,615 |
| Mar 9, 2026 | 5.75 | 5.77 | 5.73 | 5.77 | 5.69 | 2.12% | 9,223 |
| Mar 6, 2026 | 5.67 | 5.76 | 5.65 | 5.65 | 5.57 | 0.18% | 13,251 |
| Mar 5, 2026 | 5.70 | 5.74 | 5.64 | 5.64 | 5.56 | -2.08% | 13,018 |
| Mar 4, 2026 | 5.75 | 5.76 | 5.73 | 5.76 | 5.68 | 0.12% | 5,895 |
| Mar 3, 2026 | 5.69 | 5.75 | 5.62 | 5.75 | 5.67 | -5.07% | 67,103 |
| Mar 2, 2026 | 6.13 | 6.19 | 5.92 | 6.06 | 5.97 | -3.18% | 34,592 |