Global Gas Corporation (HGAS)
OTCMKTS
· Delayed Price · Currency is USD
0.1600
0.00 (0.00%)
At close: Apr 25, 2025
Global Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 703 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 507 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -30.43% | 366 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 853 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,101 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 300 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 302 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 278 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 300 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 194 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -17.80% | 122 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04% | 100 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.16 | 0.28 | 0.28 | - | 628 |
| Mar 20, 2025 | 0.18 | 0.28 | 0.16 | 0.28 | 0.28 | - | 1,150 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.16 | 0.28 | 0.28 | - | 7,621 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.70% | 313 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 87.50% | 113 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -44.83% | 126 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 255 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Mar 4, 2025 | 0.16 | 0.29 | 0.16 | 0.29 | 0.29 | 81.25% | 329 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,239 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -44.83% | 495 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 81.25% | 349 |
| Feb 25, 2025 | 0.16 | 0.29 | 0.16 | 0.16 | 0.16 | -44.83% | 2,240 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 122 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 105 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 81.25% | 110 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.16 | 0.16 | 0.16 | -44.83% | 362 |
| Feb 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 387 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.22 | 0.29 | 0.29 | - | 642 |
| Feb 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.10% | 249 |
| Feb 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 60.94% | 101 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -37.87% | 556 |
| Feb 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,351 |
| Feb 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 116 |
| Feb 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 204 |
| Feb 3, 2025 | 0.16 | 0.29 | 0.16 | 0.29 | 0.29 | 28.76% | 315 |
| Jan 31, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -24.97% | 1,993 |
| Jan 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 654 |
| Jan 27, 2025 | 0.18 | 0.32 | 0.18 | 0.30 | 0.30 | 0.17% | 1,003 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 603 |
| Jan 22, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 66.33% | 979 |
| Jan 21, 2025 | 0.27 | 0.30 | 0.18 | 0.18 | 0.18 | -39.88% | 1,323 |
| Jan 17, 2025 | 0.10 | 0.30 | 0.10 | 0.30 | 0.30 | 99.73% | 653 |
| Jan 15, 2025 | 0.30 | 0.30 | 0.14 | 0.15 | 0.15 | -50.00% | 8,412 |
| Jan 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 114.14% | 1,602 |