Skip to main content
Global Gas Corporation (HGAS)
OTCMKTS · Delayed Price · Currency is USD
0.240
-0.010 (-4.00%)
At close: Nov 12, 2024

Global Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20240.240.240.220.240.24-4.00%8,648
Nov 11, 20240.230.250.230.250.25-18.51%2,645
Nov 8, 20240.300.330.240.310.31-19.26%1,686
Nov 7, 20240.250.380.230.380.3889.62%682
Nov 6, 20240.350.350.200.200.20-47.22%1,622
Nov 5, 20240.380.380.210.380.38-2.59%799
Nov 1, 20240.390.390.390.390.3994.41%196
Oct 31, 20240.200.220.200.200.20-31.45%685
Oct 30, 20240.290.290.290.290.2931.52%138
Oct 29, 20240.210.220.200.220.220.04%5,943
Oct 28, 20240.430.430.220.220.22-48.28%10,653
Oct 25, 20240.480.480.150.430.4311.87%12,984
Oct 24, 20240.260.430.100.380.38179.42%16,174
Oct 23, 20240.140.140.140.140.14-49.07%5,056
Oct 21, 20240.140.270.140.270.27-4,255
Oct 18, 20240.270.270.270.270.27-355
Oct 17, 20240.270.270.270.270.2756.52%151
Oct 16, 20240.170.170.170.170.17-36.11%5,128
Oct 14, 20240.270.270.270.270.2722.73%146
Oct 11, 20240.220.220.150.220.22-21.43%6,733
Oct 10, 20240.280.280.280.280.2864.71%146
Oct 9, 20240.300.300.140.170.17-37.01%2,266
Oct 8, 20240.250.270.200.270.27-0.04%4,369
Oct 4, 20240.230.270.230.270.27-10.00%861
Oct 3, 20240.220.300.220.300.3036.36%2,102
Oct 2, 20240.160.360.160.220.22-40.54%10,915
Oct 1, 20240.410.410.370.370.37-7.50%697
Sep 30, 20240.110.480.110.400.40-16.67%2,253
Sep 27, 20240.500.500.430.480.4820.03%2,136
Sep 26, 20240.370.400.120.400.408.08%9,389
Sep 25, 20240.400.400.350.370.37-2.63%5,585
Sep 24, 20240.310.390.150.380.3823.82%12,858
Sep 23, 20240.250.310.130.310.3122.76%4,243
Sep 20, 20240.200.410.160.250.2525.00%31,796
Sep 19, 20240.150.200.150.200.2025.00%2,500
Sep 18, 20240.150.180.150.160.166.67%8,495
Sep 17, 20240.130.150.130.150.15-16.62%1,999
Sep 16, 20240.100.180.100.180.18-601
Sep 13, 20240.180.180.100.180.182.80%1,300
Sep 12, 20240.100.180.100.180.18-2.72%200
Sep 5, 20240.100.180.100.180.183.99%663
Sep 4, 20240.180.180.100.170.1723.57%1,907
Sep 3, 20240.180.180.140.140.1416.67%750
Aug 30, 20240.100.180.100.120.12-14.29%2,793
Aug 29, 20240.140.140.100.140.1440.00%905
Aug 28, 20240.140.140.100.100.10-16.67%2,121
Aug 27, 20240.140.140.110.120.12-14.29%1,816
Aug 26, 20240.140.140.110.140.14-6.67%2,181
Aug 23, 20240.120.150.120.150.1536.36%306
Aug 22, 20240.100.110.100.110.11-31.25%701
Aug 20, 20240.140.160.140.160.16166.22%521
Aug 19, 20240.120.200.060.060.06-59.93%13,693
Aug 16, 20240.150.150.140.150.15-15,853
Aug 15, 20240.090.150.090.150.1551.36%1,944
Aug 14, 20240.150.150.100.100.10-30.21%3,998
Aug 9, 20240.140.150.140.140.14-3.27%2,300
Aug 8, 20240.110.150.110.150.1557.01%4,589
Aug 6, 20240.090.090.090.090.09-34.84%1,687
Aug 5, 20240.110.140.090.140.14-24.47%2,451
Aug 2, 20240.280.280.190.190.19-5.00%1,327
Jul 31, 20240.200.200.200.200.20-206
Jul 30, 20240.280.280.090.200.20-28.57%1,795
Jul 29, 20240.280.280.280.280.2886.67%106
Jul 26, 20240.140.150.130.150.15-12,485
Jul 25, 20240.140.150.090.150.157.14%969
Jul 24, 20240.150.160.140.140.14-44.00%1,592
Jul 23, 20240.250.250.200.250.25-2.34%15,551
Jul 22, 20240.300.300.110.260.2616.36%5,760
Jul 19, 20240.150.220.150.220.22-26.67%2,749
Jul 18, 20240.330.350.110.300.30-14.29%3,017
Jul 17, 20240.350.350.120.350.357.69%3,695
Jul 16, 20240.200.350.160.330.3380.56%47,974
Jul 15, 20240.180.190.150.180.18-11,939
Jul 12, 20240.180.200.180.180.18-14.29%2,976
Jul 11, 20240.200.210.200.210.212.44%4,033
Jul 10, 20240.200.210.200.210.211.89%1,903
Jul 9, 20240.210.210.200.200.20-4.19%852
Jul 8, 20240.220.220.200.210.215.00%6,073
Jul 5, 20240.220.220.200.200.20-2.44%444
Jul 3, 20240.210.210.200.210.21-2.38%3,796
Jul 2, 20240.220.220.200.210.21-4.55%6,841
Jul 1, 20240.220.230.220.220.22-6.38%3,532
Jun 28, 20240.270.300.200.240.24-12.96%25,839
Jun 27, 20240.320.380.270.270.27-29.87%19,545
Jun 26, 20240.400.500.270.390.39-6.10%70,654
Jun 25, 20240.680.750.400.410.41-58.16%45,413
Jun 24, 20241.111.110.970.980.98-9.26%158,839
Jun 21, 20241.071.080.991.081.083.85%22,142
Jun 20, 20241.081.081.031.041.040.97%4,189
Jun 18, 20241.051.071.031.031.031.98%13,168
Jun 17, 20241.111.111.011.011.01-3.81%5,774
Jun 14, 20241.141.141.051.051.05-5.41%11,648
Jun 13, 20241.151.161.081.111.11-4.06%15,861
Jun 12, 20241.211.231.161.161.16-4.38%9,081
Jun 11, 20241.141.211.131.211.212.54%17,297
Jun 10, 20241.181.201.121.181.18-2.48%11,522
Jun 7, 20241.221.241.131.211.21-2.42%3,559
Jun 6, 20241.291.291.131.241.24-10,514
Jun 5, 20241.171.281.131.241.246.90%40,187
Jun 4, 20241.101.171.101.161.162.65%15,329