Dark

GASNY
NATURGY ENERGY GRP U/ADR
stock OTC ADR

EOD

Aug 10, 2026

6.62USD-0.076%(0.00)40,603

Pre-market

0.00USD-100.000%(-6.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	6.64000	6.6400	6.4800	6.6150	-0.076%	40,603	0.000%
2026-08-07	6.46000	6.8100	6.4600	6.6200	+1.115%	19,878	-0.076%
2026-08-06	6.60500	6.7024	6.5200	6.5470	-0.274%	29,193	+1.039%
2026-08-05	6.55000	6.6400	6.5425	6.5650	+2.578%	14,678	+0.762%
2026-08-04	6.50000	6.5600	6.4000	6.4000	-2.171%	55,314	+3.359%
2026-08-03	6.56000	6.6500	6.5300	6.5420	-2.649%	18,911	+1.116%
2026-07-31	6.65500	6.8500	6.6550	6.7200	-3.587%	16,713	-1.562%
2026-07-30	6.85000	6.9700	6.7700	6.9700	+0.577%	20,517	-5.093%
2026-07-29	6.76750	6.9300	6.6400	6.9300	0.000%	14,823	-4.545%
2026-07-28	6.77500	6.9300	6.6400	6.9300	+1.464%	19,715	-4.545%
2026-07-27	6.88280	6.9300	6.5300	6.8300	+1.486%	34,086	-3.148%
2026-07-24	6.81350	6.9000	6.7100	6.7300	-1.029%	31,736	-1.709%
2026-07-23	6.75800	6.8000	6.6500	6.8000	+1.644%	55,817	-2.721%
2026-07-22	6.72000	6.7480	6.6700	6.6900	+4.206%	49,497	-1.121%
2026-07-21	6.50000	6.5000	6.4200	6.4200	-1.382%	41,740	+3.037%
2026-07-20	6.51000	6.5350	6.4900	6.5100	-0.459%	39,132	+1.613%
2026-07-17	6.58000	6.6653	6.5200	6.5400	+0.307%	46,321	+1.147%
2026-07-16	6.50000	6.5200	6.4700	6.5200	-1.062%	40,697	+1.457%
2026-07-15	6.53000	6.6000	6.5100	6.5900	+0.152%	32,800	+0.379%
2026-07-14	6.57000	6.6150	6.5500	6.5800	+1.543%	142,750	+0.532%
2026-07-13	6.45000	6.5000	6.4200	6.4800	+1.887%	78,462	+2.083%
2026-07-10	6.35000	6.3852	6.3400	6.3600	-0.935%	48,111	+4.009%
2026-07-09	6.40500	6.4300	6.3800	6.4200	+2.067%	90,796	+3.037%
2026-07-08	6.25000	6.3000	6.2217	6.2900	+1.125%	258,845	+5.167%
2026-07-07	6.23000	6.2400	6.2000	6.2200	+0.323%	182,748	+6.350%
2026-07-06	6.18000	6.2000	6.1600	6.2000	-1.274%	123,807	+6.694%
2026-07-02	6.27500	6.2800	6.1900	6.2800	+1.783%	69,306	+5.334%
2026-07-01	6.15000	6.1700	6.1150	6.1700	-1.280%	58,671	+7.212%
2026-06-30	6.18000	6.2500	6.1600	6.2500	-0.319%	89,395	+5.840%
2026-06-29	6.31000	6.3150	6.2600	6.2700	-0.791%	120,696	+5.502%
2026-06-26	6.32500	6.3400	6.2617	6.3200	+0.958%	59,861	+4.668%
2026-06-25	6.27000	6.3000	6.2500	6.2600	+0.482%	146,992	+5.671%
2026-06-24	6.18500	6.2300	6.1040	6.2300	-2.044%	132,503	+6.180%
2026-06-23	6.36000	6.3900	6.3200	6.3600	-2.304%	293,031	+4.009%
2026-06-22	6.52000	6.5200	6.3800	6.5100	0.000%	190,530	+1.613%
2026-06-18	6.54000	6.5400	6.4920	6.5100	-1.364%	75,956	+1.613%
2026-06-17	6.58000	6.6800	6.5400	6.6000	-0.752%	82,152	+0.227%
2026-06-16	6.63000	6.6901	6.5620	6.6500	+0.151%	146,462	-0.526%
2026-06-15	6.66000	6.8000	6.6400	6.6400	-2.065%	38,600	-0.377%
2026-06-12	6.74000	6.8800	6.7100	6.7800	-0.294%	57,692	-2.434%
2026-06-11	6.79000	6.8800	6.6600	6.8000	+0.592%	47,913	-2.721%
2026-06-10	6.74000	6.7810	6.7000	6.7600	+0.148%	73,197	-2.145%
2026-06-09	6.65500	6.7500	6.6225	6.7500	+1.048%	148,508	-2.000%
2026-06-08	6.64000	6.6800	6.6000	6.6800	+0.754%	129,141	-0.973%
2026-06-05	6.64000	6.6500	6.6100	6.6300	-0.823%	160,687	-0.226%
2026-06-04	6.66000	6.7600	6.5600	6.6850	-0.373%	279,370	-1.047%
2026-06-03	6.66000	6.7500	6.6600	6.7100	+0.781%	127,058	-1.416%
2026-06-02	6.65480	6.6900	6.6200	6.6580	-0.627%	176,654	-0.646%
2026-06-01	6.65000	6.7000	6.6387	6.7000	+0.904%	128,757	-1.269%
2026-05-29	6.60485	6.6400	6.5710	6.6400	-0.150%	102,718	-0.377%
2026-05-28	6.67000	6.6750	6.6275	6.6500	-1.189%	72,747	-0.526%
2026-05-27	6.69000	6.7300	6.6400	6.7300	+0.149%	170,969	-1.709%
2026-05-26	6.85000	6.9000	6.7000	6.7200	-2.467%	219,546	-1.562%
2026-05-22	6.80500	6.9100	6.8000	6.8900	+0.731%	46,333	-3.991%
2026-05-21	6.69000	6.8400	6.6900	6.8400	+4.268%	151,756	-3.289%
2026-05-20	6.43000	6.5600	6.4300	6.5600	+1.548%	80,102	+0.838%
2026-05-19	6.44000	6.5300	6.4200	6.4600	-0.155%	161,344	+2.399%
2026-05-18	6.35500	6.4700	6.3500	6.4700	+2.050%	217,623	+2.241%
2026-05-15	6.35000	6.3500	6.2900	6.3400	-0.938%	63,185	+4.338%
2026-05-14	6.34500	6.4100	6.3350	6.4000	+0.313%	98,973	+3.359%
2026-05-13	6.36000	6.4100	6.3500	6.3800	-0.313%	94,589	+3.683%
2026-05-12	6.28000	6.4000	6.2425	6.4000	+1.911%	90,472	+3.359%
2026-05-11	6.28000	6.2900	6.2500	6.2800	+0.159%	100,531	+5.334%
2026-05-08	6.25500	6.2800	6.2400	6.2700	+0.481%	78,008	+5.502%
2026-05-07	6.22450	6.3000	6.2100	6.2400	-0.952%	109,615	+6.010%
2026-05-06	6.18000	6.3000	6.1750	6.3000	+1.449%	174,711	+5.000%
2026-05-05	6.21000	6.2200	6.1800	6.2100	+0.161%	86,317	+6.522%
2026-05-04	6.16000	6.2000	6.1600	6.2000	-0.482%	81,068	+6.694%
2026-05-01	6.22000	6.3250	6.2200	6.2300	+0.161%	26,224	+6.180%
2026-04-30	6.21000	6.2600	6.2000	6.2200	-0.321%	101,973	+6.350%
2026-04-29	6.24000	6.3100	6.1800	6.2400	-5.167%	66,074	+6.010%
2026-04-28	6.42000	6.5800	6.4200	6.5800	+2.813%	98,272	+0.532%
2026-04-27	6.41000	6.5200	6.3600	6.4000	+0.708%	44,109	+3.359%
2026-04-24	6.33000	6.3700	6.2950	6.3550	-0.548%	28,778	+4.091%
2026-04-23	6.36000	6.4500	6.3600	6.3900	+0.948%	57,635	+3.521%
2026-04-22	6.31000	6.4100	6.2925	6.3300	+1.118%	64,712	+4.502%
2026-04-21	6.24000	6.2800	6.2000	6.2600	0.000%	38,181	+5.671%
2026-04-20	6.27000	6.3200	6.2168	6.2600	-0.159%	36,459	+5.671%
2026-04-17	6.28000	6.2900	6.2050	6.2700	-1.104%	66,399	+5.502%
2026-04-16	6.35000	6.3600	6.2950	6.3400	+0.158%	57,192	+4.338%
2026-04-15	6.31000	6.3300	6.3100	6.3300	-0.158%	46,155	+4.502%
2026-04-14	6.30000	6.3600	6.3000	6.3400	+1.766%	40,155	+4.338%
2026-04-13	6.18500	6.2300	6.1725	6.2300	0.000%	44,381	+6.180%
2026-04-10	6.26000	6.2750	6.2292	6.2300	+3.661%	12,669	+6.180%
2026-04-09	6.07000	6.1500	6.0100	6.0100	+0.670%	19,681	+10.067%
2026-04-08	5.99000	6.0300	5.9600	5.9700	-2.769%	32,889	+10.804%
2026-04-07	6.03000	6.1400	6.0000	6.1400	-0.486%	183,755	+7.736%
2026-04-06	6.10000	6.2800	6.1000	6.1700	+1.231%	23,964	+7.212%
2026-04-02	5.93200	6.1445	5.9320	6.0950	+1.499%	21,416	+8.532%
2026-04-01	5.97000	6.0528	5.9480	6.0050	-0.249%	32,735	+10.158%
2026-03-31	5.94000	6.0200	5.9100	6.0200	+2.207%	88,993	+9.884%
2026-03-30	5.90750	5.9500	5.7950	5.8900	-2.159%	50,431	+12.309%
2026-03-27	5.85660	6.0208	5.8566	6.0200	+1.007%	13,757	+9.884%
2026-03-26	5.84000	6.1300	5.8300	5.9600	+0.519%	64,449	+10.990%
2026-03-25	5.83000	5.9400	5.7400	5.9292	+2.581%	177,339	+11.566%
2026-03-24	5.80000	5.8200	5.7740	5.7800	-3.437%	104,558	+14.446%
2026-03-23	5.95000	5.9857	5.8668	5.9857	-0.238%	47,546	+10.513%
2026-03-20	6.05500	6.0550	5.9300	6.0000	-1.235%	26,267	+10.250%
2026-03-19	6.01500	6.0800	5.9950	6.0750	+1.589%	7,990	+8.889%
2026-03-18	5.95000	5.9800	5.9400	5.9800	+1.831%	104,558	+10.619%
2026-03-17	5.85450	5.8800	5.8500	5.8725	-0.836%	14,127	+12.644%
2026-03-16	5.84250	5.9220	5.8150	5.9220	+3.622%	102,870	+11.702%
2026-03-13	5.73000	5.7350	5.7000	5.7150	+0.088%	27,484	+15.748%
2026-03-12	5.70250	5.8000	5.6796	5.7100	-1.552%	12,116	+15.849%
2026-03-11	5.74000	5.8208	5.7310	5.8000	+0.520%	8,973	+14.052%
2026-03-10	5.77000	5.8100	5.7650	5.7700	0.000%	19,615	+14.645%
2026-03-09	5.75000	5.7700	5.7320	5.7700	+2.124%	9,223	+14.645%
2026-03-06	5.67000	5.7600	5.6500	5.6500	+0.177%	13,251	+17.080%
2026-03-05	5.70000	5.7400	5.6400	5.6400	-2.083%	13,018	+17.287%
2026-03-04	5.75000	5.7600	5.7300	5.7600	+0.120%	5,895	+14.844%
2026-03-03	5.69000	5.7531	5.6200	5.7531	-5.064%	67,103	+14.981%
2026-03-02	6.12500	6.1900	5.9200	6.0600	-3.179%	34,592	+9.158%
2026-02-27	6.19250	6.2796	6.1504	6.2590	+2.859%	5,379	+5.688%
2026-02-26	6.08500	6.1000	6.0800	6.0850	+2.097%	3,991	+8.710%
2026-02-25	6.03500	6.1234	5.9600	5.9600	-1.406%	6,464	+10.990%
2026-02-24	6.05500	6.0550	6.0065	6.0450	+0.249%	4,717	+9.429%
2026-02-23	5.99000	6.0400	5.9900	6.0300	+1.345%	6,382	+9.701%
2026-02-20	5.95000	5.9920	5.9400	5.9500	+0.270%	15,720	+11.176%
2026-02-19	5.92000	5.9980	5.9200	5.9340	-0.935%	6,104	+11.476%
2026-02-18	5.99500	5.9950	5.9100	5.9900	-4.447%	15,092	+10.434%
2026-02-17	6.23000	6.2688	6.2250	6.2688	+1.634%	6,187	+5.523%
2026-02-13	6.09500	6.1680	6.0950	6.1680	-0.676%	1,383	+7.247%
2026-02-12	6.20000	6.2155	6.2000	6.2100	-0.161%	20,714	+6.522%
2026-02-11	6.23000	6.2300	6.2100	6.2200	-0.161%	2,324	+6.350%
2026-02-10	6.21000	6.2300	6.2100	6.2300	-0.320%	1,534	+6.180%
2026-02-09	6.20500	6.2500	6.2050	6.2500	+0.725%	5,150	+5.840%
2026-02-06	6.19450	6.2100	6.0700	6.2050	+0.161%	16,407	+6.608%
2026-02-05	6.14500	6.1950	6.1450	6.1950	-0.562%	2,384	+6.780%
2026-02-04	6.25500	6.2550	6.2300	6.2300	+0.112%	2,065	+6.180%
2026-02-03	6.21000	6.2230	6.2000	6.2230	+0.941%	2,267	+6.299%
2026-02-02	6.18500	6.2157	6.1650	6.1650	-1.123%	2,987	+7.299%
2026-01-30	6.25500	6.2550	6.2350	6.2350	-0.080%	3,306	+6.095%
2026-01-29	6.23600	6.2400	6.2200	6.2400	+0.645%	6,617	+6.010%
2026-01-28	6.21300	6.2130	6.2000	6.2000	-0.569%	23,612	+6.694%
2026-01-27	6.19000	6.2355	6.1900	6.2355	+1.887%	11,851	+6.086%
2026-01-26	6.14000	6.1400	6.1200	6.1200	+1.325%	1,679	+8.088%
2026-01-23	6.01500	6.0400	6.0150	6.0400	-0.083%	860	+9.520%
2026-01-22	6.03000	6.0450	6.0300	6.0450	+0.918%	4,188	+9.429%
2026-01-21	5.96500	6.0100	5.9650	5.9900	+0.251%	7,408	+10.434%
2026-01-20	5.97300	5.9900	5.9730	5.9750	+1.185%	8,408	+10.711%
2026-01-16	5.90500	5.9161	5.9050	5.9050	-1.501%	2,835	+12.024%
2026-01-15	5.96500	5.9950	5.9650	5.9950	+0.003%	2,537	+10.342%
2026-01-14	5.94500	5.9948	5.9450	5.9948	+2.651%	4,762	+10.346%
2026-01-13	5.81000	5.8744	5.8100	5.8400	-1.351%	10,125	+13.271%
2026-01-12	5.88000	5.9440	5.7900	5.9200	+0.339%	13,594	+11.740%
2026-01-09	5.90500	5.9150	5.8970	5.9000	-0.169%	5,557	+12.119%
2026-01-08	5.93000	5.9350	5.9100	5.9100	+0.767%	6,673	+11.929%
2026-01-07	5.88500	5.8850	5.8650	5.8650	-1.013%	1,204	+12.788%
2026-01-06	5.93500	5.9350	5.9200	5.9250	-0.261%	2,464	+11.646%
2026-01-05	5.94000	5.9620	5.8700	5.9405	-0.992%	11,927	+11.354%
2026-01-02	6.03000	6.0300	6.0000	6.0000	-0.744%	3,197	+10.250%
2025-12-31	6.05000	6.2399	6.0450	6.0450	+0.750%	728	+9.429%
2025-12-30	5.92500	6.0000	5.9186	6.0000	-0.990%	1,957	+10.250%
2025-12-29	6.06000	6.0600	5.8799	6.0600	+2.365%	2,852	+9.158%
2025-12-26	6.16650	6.1665	5.8076	5.9200	-2.995%	2,298	+11.740%
2025-12-24	5.80040	6.1028	5.8004	6.1028	+3.011%	1,124	+8.393%
2025-12-23	5.90000	5.9908	5.8600	5.9244	+1.532%	10,790	+11.657%
2025-12-22	5.81000	5.8580	5.8050	5.8350	+1.127%	3,893	+13.368%
2025-12-19	5.80000	5.8000	5.7400	5.7700	-1.704%	17,151	+14.645%
2025-12-18	5.84000	5.8700	5.7440	5.8700	+1.910%	7,871	+12.692%
2025-12-17	5.72500	5.7600	5.7250	5.7600	+0.541%	1,292	+14.844%
2025-12-16	5.74000	5.7452	5.6100	5.7290	+0.685%	7,005	+15.465%
2025-12-15	5.74500	5.7450	5.6900	5.6900	-0.263%	6,148	+16.257%
2025-12-12	5.70500	5.7205	5.6650	5.7050	+0.264%	4,236	+15.951%
2025-12-11	5.70000	5.7000	5.6740	5.6900	-1.897%	1,758	+16.257%
2025-12-10	6.02000	6.1100	5.7600	5.8000	-3.894%	31,858	+14.052%
2025-12-09	6.07000	6.0700	6.0300	6.0350	-0.903%	7,011	+9.611%
2025-12-08	6.13000	6.1300	6.0900	6.0900	-1.241%	1,801	+8.621%
2025-12-05	6.22000	6.2200	6.1650	6.1665	-2.119%	1,275	+7.273%
2025-12-04	6.29000	6.3050	6.2790	6.3000	+0.159%	7,193	+5.000%
2025-12-03	6.33000	6.3300	6.2750	6.2900	+0.882%	2,732	+5.167%
2025-12-02	6.16000	6.2400	6.1470	6.2350	+1.926%	13,256	+6.095%
2025-12-01	6.10500	6.1172	6.1050	6.1172	+0.612%	7,621	+8.138%
2025-11-28	6.07000	6.0850	6.0700	6.0800	-1.392%	930	+8.799%
2025-11-26	6.16580	6.1658	6.1658	6.1658	+1.830%	3,608	+7.285%
2025-11-25	6.05500	6.0550	6.0550	6.0550	-0.247%	473	+9.249%
2025-11-24	6.04500	6.0700	6.0350	6.0700	+0.497%	870	+8.979%
2025-11-21	6.07000	6.0700	6.0400	6.0400	-1.307%	1,045	+9.520%
2025-11-20	6.17000	6.1700	6.0650	6.1200	-2.236%	1,260	+8.088%
2025-11-18	6.26000	6.2600	6.2600	6.2600	-1.106%	10,000	+5.671%
2025-11-17	6.33000	6.3300	6.3300	6.3300	+0.973%	500	+4.502%
2025-11-14	6.26900	6.2690	6.2690	6.2690	+1.113%	327	+5.519%
2025-11-13	6.25000	6.2500	6.2000	6.2000	+1.723%	598	+6.694%
2025-11-12	6.24000	6.2400	6.0950	6.0950	+0.412%	521	+8.532%
2025-11-11	6.14000	6.1400	6.0700	6.0700	-1.859%	1,327	+8.979%
2025-11-10	6.26000	6.2600	6.1400	6.1850	-2.059%	2,644	+6.952%
2025-11-07	6.14000	6.3150	6.1400	6.3150	+6.134%	818	+4.751%
2025-11-06	6.08000	6.2400	5.9500	5.9500	0.000%	1,366	+11.176%
2025-11-05	6.00000	6.0000	5.9500	5.9500	+0.677%	644	+11.176%
2025-11-04	5.91500	5.9150	5.9100	5.9100	-1.664%	497	+11.929%
2025-11-03	6.01000	6.0100	6.0100	6.0100	-2.276%	267	+10.067%
2025-10-31	6.15000	6.1500	6.1500	6.1500	-0.162%	541	+7.561%
2025-10-29	6.16000	6.1600	6.1600	6.1600	-0.565%	167	+7.386%
2025-10-28	6.17000	6.1950	6.1700	6.1950	+1.143%	721	+6.780%
2025-10-27	6.15000	6.1500	6.1250	6.1250	+0.906%	2,276	+8.000%
2025-10-23	6.07000	6.0700	6.0700	6.0700	-0.164%	524	+8.979%
2025-10-22	6.11000	6.1100	6.0800	6.0800	-0.410%	275	+8.799%
2025-10-21	6.14500	6.1450	6.1050	6.1050	-0.893%	431	+8.354%
2025-10-17	6.13000	6.1800	6.1300	6.1600	+1.316%	51,790	+7.386%
2025-10-16	6.08000	6.0800	6.0800	6.0800	+0.330%	580	+8.799%
2025-10-15	6.07250	6.0800	6.0600	6.0600	-0.082%	2,519	+9.158%
2025-10-14	6.05500	6.0650	6.0550	6.0650	+0.414%	522	+9.068%
2025-10-13	6.04100	6.0410	6.0400	6.0400	+0.166%	480	+9.520%
2025-10-10	5.99000	6.0300	5.9900	6.0300	+1.430%	1,714	+9.701%
2025-10-09	5.94500	5.9450	5.9450	5.9450	-0.668%	285	+11.270%
2025-10-08	5.98500	5.9850	5.9850	5.9850	-4.545%	269	+10.526%
2025-10-06	6.24500	6.2700	6.1900	6.2700	+1.786%	21,281	+5.502%
2025-10-02	6.06820	6.1600	6.0682	6.1600	+0.244%	1,129	+7.386%
2025-10-01	6.14500	6.1450	6.1450	6.1450	-0.114%	757	+7.648%
2025-09-30	6.13500	6.1520	6.1350	6.1520	+1.018%	459	+7.526%
2025-09-29	6.09000	6.0900	6.0900	6.0900	-2.011%	373	+8.621%
2025-09-26	6.20000	6.2150	6.2000	6.2150	+0.729%	313	+6.436%
2025-09-25	6.23000	6.2300	6.1700	6.1700	+0.325%	14,929	+7.212%
2025-09-24	6.14000	6.1500	6.1400	6.1500	+0.985%	2,068	+7.561%
2025-09-23	6.11000	6.1100	6.0900	6.0900	+0.329%	5,200	+8.621%
2025-09-22	6.07000	6.0700	6.0700	6.0700	+1.194%	593	+8.979%
2025-09-19	5.98500	6.0200	5.9850	5.9984	+0.257%	2,164	+10.279%
2025-09-18	5.95000	5.9830	5.9500	5.9830	+0.218%	3,465	+10.563%
2025-09-17	6.01010	6.0101	5.9700	5.9700	-1.485%	1,144	+10.804%
2025-09-16	6.10000	6.1000	6.0600	6.0600	-1.527%	3,690	+9.158%
2025-09-15	6.16000	6.1700	6.1540	6.1540	+0.638%	1,241	+7.491%
2025-09-11	6.10420	6.1150	6.1000	6.1150	+0.658%	6,570	+8.177%
2025-09-10	6.04500	6.0750	6.0400	6.0750	-0.164%	5,534	+8.889%
2025-09-09	6.08500	6.0850	6.0850	6.0850	-0.815%	4,761	+8.710%
2025-09-08	6.13500	6.1350	6.1350	6.1350	-0.325%	173	+7.824%
2025-09-05	6.15500	6.1550	6.1550	6.1550	+0.408%	871	+7.474%
2025-09-03	6.13000	6.1300	6.1300	6.1300	-1.209%	938	+7.912%
2025-09-02	6.19500	6.2050	6.1950	6.2050	-1.351%	614	+6.608%
2025-08-29	6.31000	6.3100	6.2900	6.2900	+0.295%	378	+5.167%
2025-08-28	6.26000	6.2850	6.2600	6.2715	-0.924%	10,868	+5.477%
2025-08-26	6.33000	6.3300	6.3300	6.3300	-0.158%	1,660	+4.502%
2025-08-25	6.34000	6.3400	6.3400	6.3400	-0.079%	671	+4.338%
2025-08-22	6.32000	6.3600	6.3200	6.3450	+1.196%	5,621	+4.255%
2025-08-21	6.32000	6.3200	6.2540	6.2700	-1.026%	1,399	+5.502%
2025-08-20	6.31000	6.3350	6.3100	6.3350	+1.767%	27,384	+4.420%
2025-08-19	6.24000	6.2400	6.2250	6.2250	-0.615%	1,092	+6.265%
2025-08-18	6.27000	6.2700	6.2635	6.2635	-0.104%	2,033	+5.612%
2025-08-15	6.27000	6.2700	6.2700	6.2700	+0.642%	12,706	+5.502%
2025-08-14	6.23000	6.2580	6.2300	6.2300	-0.080%	2,473	+6.180%
2025-08-13	6.23500	6.2350	6.2350	6.2350	+1.168%	397	+6.095%
2025-08-12	6.14000	6.1630	6.1400	6.1630	+1.365%	3,947	+7.334%
2025-08-11	6.08000	6.0800	6.0800	6.0800	-0.164%	1,144	+8.799%
2025-08-08	5.97000	6.0900	5.9700	6.0900	+0.578%	493	+8.621%
2025-08-07	6.05500	6.0550	6.0550	6.0550	-1.223%	5,800	+9.249%
2025-08-06	6.00000	6.1300	6.0000	6.1300	-0.325%	692	+7.912%
2025-08-01	6.15000	6.1500	6.1500	6.1500	+0.163%	428	+7.561%
2025-07-31	6.14000	6.1400	6.1400	6.1400	-2.229%	238	+7.736%
2025-07-30	6.15800	6.2800	6.1520	6.2800	+0.319%	1,501	+5.334%
2025-07-29	6.40000	6.4000	6.2600	6.2600	-1.572%	14,293	+5.671%
2025-07-24	6.38000	6.3800	6.3600	6.3600	0.000%	44,804	+4.009%
2025-07-23	6.32000	6.3600	6.3200	6.3600	+0.633%	1,824	+4.009%
2025-07-21	6.32000	6.3200	6.3200	6.3200	+1.339%	493	+4.668%
2025-07-18	6.24500	6.2450	6.2365	6.2365	+0.427%	10,494	+6.069%
2025-07-17	6.21000	6.2100	6.2100	6.2100	-0.640%	1,035	+6.522%
2025-07-16	6.25000	6.2500	6.2500	6.2500	+0.563%	1,134	+5.840%
2025-07-15	6.21500	6.2150	6.2150	6.2150	-0.877%	1,519	+6.436%
2025-07-14	6.29000	6.2900	6.2700	6.2700	0.000%	661	+5.502%
2025-07-11	6.27000	6.2700	6.2700	6.2700	-1.724%	182	+5.502%
2025-07-08	6.30000	6.3800	6.3000	6.3800	+0.870%	5,107	+3.683%
2025-07-07	6.32500	6.3250	6.3250	6.3250	+0.079%	300	+4.585%
2025-07-02	6.32450	6.3245	6.3200	6.3200	-0.551%	770	+4.668%
2025-07-01	6.35500	6.3550	6.3550	6.3550	+1.356%	1,478	+4.091%
2025-06-30	6.27000	6.2700	6.2700	6.2700	+0.481%	527	+5.502%
2025-06-27	6.24000	6.2400	6.2400	6.2400	+3.654%	289	+6.010%
2025-06-26	6.02000	6.0200	6.0200	6.0200	-2.707%	271	+9.884%
2025-06-25	6.15000	6.1875	6.1200	6.1875	-0.921%	4,300	+6.909%
2025-06-24	6.29000	6.2900	6.2450	6.2450	-0.715%	1,421	+5.925%
2025-06-23	6.28000	6.2900	6.2800	6.2900	+2.727%	2,272	+5.167%
2025-06-20	6.11010	6.1230	6.1000	6.1230	+0.624%	8,164	+8.035%
2025-06-18	6.08500	6.0850	6.0850	6.0850	+0.579%	363	+8.710%
2025-06-17	6.07000	6.0700	6.0500	6.0500	-1.305%	1,711	+9.339%
2025-06-16	6.13000	6.1300	6.1300	6.1300	+1.490%	205	+7.912%
2025-06-13	6.05500	6.0550	6.0400	6.0400	+0.041%	1,020	+9.520%
2025-06-12	6.06500	6.0650	6.0150	6.0375	+1.165%	2,190	+9.565%
2025-06-11	5.96800	5.9680	5.9680	5.9680	+0.505%	435	+10.841%
2025-06-10	5.93800	5.9380	5.9380	5.9380	+0.474%	187	+11.401%
2025-06-09	5.90000	5.9100	5.9000	5.9100	-0.505%	2,409	+11.929%
2025-06-06	5.94000	5.9400	5.9400	5.9400	+0.593%	3,388	+11.364%
2025-06-05	5.90500	5.9050	5.9050	5.9050	+1.286%	1,553	+12.024%
2025-06-04	5.83000	5.8300	5.8300	5.8300	-1.027%	241	+13.465%
2025-06-02	5.89050	5.8905	5.8905	5.8905	+0.865%	110	+12.299%
2025-05-30	5.84700	5.8470	5.8400	5.8400	+0.258%	595	+13.271%
2025-05-29	5.82000	5.8425	5.8200	5.8250	-1.853%	459	+13.562%
2025-05-23	5.92500	5.9350	5.9250	5.9350	+0.440%	976	+11.457%
2025-05-22	5.88000	5.9150	5.8800	5.9090	+0.289%	2,839	+11.948%
2025-05-20	5.89200	5.8920	5.8920	5.8920	+2.917%	174	+12.271%
2025-05-15	5.75000	5.7500	5.7250	5.7250	+2.507%	637	+15.546%
2025-05-13	5.64000	5.6400	5.5850	5.5850	+1.361%	573	+18.442%
2025-05-12	5.52500	5.5250	5.5100	5.5100	-3.078%	726	+20.054%
2025-05-09	5.68500	5.6850	5.6850	5.6850	-1.644%	1,224	+16.359%
2025-05-07	5.76000	5.7800	5.7600	5.7800	-0.687%	892	+14.446%
2025-05-06	5.82000	5.8200	5.8200	5.8200	-0.767%	842	+13.660%
2025-05-05	5.86000	5.8665	5.8600	5.8650	+2.895%	3,428	+12.788%
2025-05-02	5.70000	5.7000	5.7000	5.7000	+0.885%	540	+16.053%
2025-05-01	6.09000	6.1200	5.6500	5.6500	-4.561%	1,027	+17.080%
2025-04-29	5.96000	5.9600	5.8600	5.9200	+2.245%	2,438	+11.740%
2025-04-28	5.79000	5.7900	5.7900	5.7900	+1.401%	102	+14.249%
2025-04-25	5.80000	5.8000	5.7100	5.7100	+0.175%	655	+15.849%
2025-04-24	5.84000	5.8400	5.7000	5.7000	-2.062%	877	+16.053%
2025-04-23	5.82000	5.8200	5.8200	5.8200	+0.692%	500	+13.660%
2025-04-22	5.77500	5.8300	5.7750	5.7800	-1.365%	25,328	+14.446%
2025-04-21	5.79500	5.8600	5.5800	5.8600	+5.018%	2,325	+12.884%
2025-04-17	5.72000	5.7600	5.5800	5.5800	-1.933%	5,591	+18.548%
2025-04-16	5.69000	5.6970	5.6900	5.6900	+5.176%	1,317	+16.257%
2025-04-15	5.53500	5.5640	5.4000	5.4100	-0.734%	2,007	+22.274%
2025-04-14	5.34000	5.4900	5.3400	5.4500	+1.869%	2,348	+21.376%
2025-04-11	5.46000	5.4600	5.3500	5.3500	+0.281%	6,535	+23.645%
2025-04-10	5.32000	5.3350	5.3200	5.3350	+3.327%	6,436	+23.993%
2025-04-09	5.15000	5.3000	5.1200	5.1632	+1.041%	22,970	+28.118%
2025-04-08	5.23500	5.2350	5.1100	5.1100	-3.403%	1,337	+29.452%
2025-04-07	5.35000	5.3700	5.2900	5.2900	-3.818%	2,450	+25.047%
2025-04-04	5.53500	5.5350	5.5000	5.5000	-1.961%	787	+20.273%
2025-04-03	5.77000	5.7700	5.6100	5.6100	+1.594%	585	+17.914%
2025-04-02	5.59500	5.5950	5.5220	5.5220	+2.362%	770	+19.794%
2025-04-01	5.53000	5.5300	5.3946	5.3946	-1.558%	12,440	+22.623%
2025-03-31	5.50000	5.5000	5.4750	5.4800	-0.046%	22,468	+20.712%
2025-03-27	5.48600	5.4860	5.4825	5.4825	+2.181%	540	+20.657%
2025-03-26	5.36550	5.3655	5.3655	5.3655	-1.550%	2,675	+23.288%
2025-03-25	5.42000	5.5200	5.4200	5.4500	+0.554%	10,112	+21.376%
2025-03-24	5.36000	5.5800	5.3600	5.4200	+1.498%	14,989	+22.048%
2025-03-21	5.45000	5.4500	5.3400	5.3400	-1.748%	2,538	+23.876%
2025-03-20	5.42500	5.4350	5.3300	5.4350	+1.210%	1,536	+21.711%
2025-03-18	5.45100	5.4510	5.3700	5.3700	-1.558%	106,717	+23.184%
2025-03-17	5.45000	5.4595	5.4300	5.4550	+2.925%	2,879	+21.265%
2025-03-13	5.30000	5.3000	5.3000	5.3000	-0.842%	467	+24.811%
2025-03-12	5.34500	5.3450	5.3450	5.3450	-0.373%	542	+23.761%
2025-03-11	5.34440	5.3650	5.3000	5.3650	+1.418%	2,374	+23.299%
2025-03-10	5.31400	5.3140	5.2900	5.2900	-0.750%	644	+25.047%
2025-03-07	5.28000	5.3300	5.2800	5.3300	+1.718%	1,657	+24.109%
2025-03-06	5.33000	5.3400	5.2400	5.2400	+1.946%	9,596	+26.240%
2025-03-05	5.14000	5.1400	5.1400	5.1400	0.000%	329	+28.696%
2025-03-04	5.14000	5.1400	5.1400	5.1400	-0.388%	267	+28.696%
2025-03-03	5.18000	5.1800	5.1600	5.1600	+0.830%	3,984	+28.198%
2025-02-28	5.11450	5.1175	5.1145	5.1175	-2.057%	1,839	+29.262%
2025-02-26	5.22500	5.2250	5.2250	5.2250	-0.286%	220	+26.603%
2025-02-25	5.24000	5.2400	5.2400	5.2400	+0.191%	260	+26.240%
2025-02-24	5.25000	5.2500	5.2118	5.2300	0.000%	685	+26.482%
2025-02-21	5.22500	5.2300	5.2250	5.2300	+0.577%	231	+26.482%
2025-02-20	5.31000	5.3100	5.2000	5.2000	+3.586%	4,590	+27.212%
2025-02-19	5.09000	5.0900	5.0200	5.0200	-0.791%	496	+31.773%
2025-02-18	5.04000	5.1000	5.0400	5.0600	+0.497%	1,045	+30.731%
2025-02-13	5.05000	5.1200	5.0350	5.0350	+0.902%	1,555	+31.380%
2025-02-11	4.99000	4.9900	4.9900	4.9900	-0.499%	304	+32.565%
2025-02-10	5.01800	5.0180	5.0150	5.0150	+0.380%	323	+31.904%
2025-02-07	5.02000	5.0200	4.9950	4.9960	-0.971%	2,842	+32.406%
2025-02-05	5.04000	5.0450	5.0100	5.0450	+1.509%	2,049	+31.120%
2025-02-04	5.00000	5.0000	4.9700	4.9700	+2.474%	1,229	+33.099%
2025-02-03	4.90000	4.9100	4.8450	4.8500	+0.207%	1,382	+36.392%
2025-01-31	4.86200	4.8620	4.8300	4.8400	+1.895%	3,126	+36.674%
2025-01-30	4.83500	4.8420	4.7500	4.7500	-0.419%	1,077	+39.263%
2025-01-29	4.79000	4.7900	4.7700	4.7700	-0.625%	1,960	+38.679%
2025-01-28	4.81000	4.8100	4.8000	4.8000	-0.621%	2,952	+37.813%
2025-01-24	4.83150	4.8315	4.8250	4.8300	-0.821%	2,814	+36.957%
2025-01-23	4.86000	4.8850	4.8600	4.8700	+1.247%	1,215	+35.832%
2025-01-22	4.81000	4.8148	4.7900	4.8100	-1.434%	11,290	+37.526%
2025-01-21	4.88000	4.8800	4.8800	4.8800	+1.350%	979	+35.553%
2025-01-17	4.82400	4.8240	4.8150	4.8150	+1.049%	984	+37.383%
2025-01-16	4.77000	4.7700	4.7360	4.7650	+0.105%	1,727	+38.825%
2025-01-15	4.76000	4.7800	4.7500	4.7600	+0.847%	11,756	+38.971%
2025-01-14	4.73000	4.7300	4.7200	4.7200	+1.071%	3,699	+40.148%
2025-01-13	4.68200	4.6820	4.6000	4.6700	+0.387%	1,702	+41.649%
2025-01-10	4.65800	4.6700	4.6520	4.6520	-3.785%	10,188	+42.197%
2025-01-08	4.82000	4.8350	4.8200	4.8350	-0.309%	1,890	+36.815%
2025-01-07	4.90000	4.9000	4.8500	4.8500	-0.615%	69,887	+36.392%
2025-01-06	4.86000	4.8800	4.8600	4.8800	-0.408%	2,521	+35.553%
2025-01-03	4.87500	4.9000	4.8750	4.9000	+0.927%	552	+35.000%
2025-01-02	4.87500	4.8750	4.8550	4.8550	+3.079%	3,186	+36.251%
2024-12-31	4.71000	4.7100	4.7100	4.7100	-0.163%	407	+40.446%
2024-12-30	4.79500	4.7950	4.7177	4.7177	-0.154%	6,908	+40.217%
2024-12-27	4.70250	4.7250	4.7025	4.7250	+0.318%	1,658	+40.000%

.dark-mode .fyNMRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fyNMRR{ color: #333333; background-color: white; border: 2px solid #333333; }GASNYNATURGY ENERGY GRP U/ADRstock OTC ADR

GASNY
NATURGY ENERGY GRP U/ADR
stock OTC ADR