Global Gas Corporation (HGAS)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.0650 | 1.0800 | 0.9890 | 1.0800 | 1.0800 | 22,100 |
| 20 jun 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 4,200 |
| 18 jun 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 13,200 |
| 17 jun 2024 | 1.1050 | 1.1050 | 1.0100 | 1.0100 | 1.0100 | 5,800 |
| 14 jun 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
| 13 jun 2024 | 1.1500 | 1.1630 | 1.0800 | 1.1100 | 1.1100 | 15,900 |
| 12 jun 2024 | 1.2100 | 1.2300 | 1.1570 | 1.1570 | 1.1570 | 9,100 |
| 11 jun 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 17,300 |
| 10 jun 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 11,500 |
| 07 jun 2024 | 1.2200 | 1.2400 | 1.1320 | 1.2100 | 1.2100 | 3,600 |
| 06 jun 2024 | 1.2900 | 1.2900 | 1.1300 | 1.2400 | 1.2400 | 10,500 |
| 05 jun 2024 | 1.1700 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 40,200 |
| 04 jun 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 15,300 |
| 03 jun 2024 | 1.1600 | 1.2270 | 1.1000 | 1.1300 | 1.1300 | 24,700 |
| 31 may 2024 | 1.1900 | 1.2500 | 1.0990 | 1.2500 | 1.2500 | 37,200 |
| 30 may 2024 | 1.2090 | 1.2850 | 1.1500 | 1.1500 | 1.1500 | 17,700 |
| 29 may 2024 | 1.3000 | 1.3500 | 1.2000 | 1.2200 | 1.2200 | 55,000 |
| 28 may 2024 | 1.2600 | 1.4800 | 1.1820 | 1.3100 | 1.3100 | 32,000 |
| 24 may 2024 | 1.2380 | 1.3900 | 1.2000 | 1.2150 | 1.2150 | 50,500 |
| 23 may 2024 | 1.2400 | 1.3000 | 1.1500 | 1.2600 | 1.2600 | 26,300 |
| 22 may 2024 | 1.4700 | 1.5000 | 1.2500 | 1.2700 | 1.2700 | 36,200 |
| 21 may 2024 | 1.5090 | 1.5400 | 1.3600 | 1.4400 | 1.4400 | 17,500 |
| 20 may 2024 | 1.3900 | 1.6000 | 1.3900 | 1.4900 | 1.4900 | 41,000 |
| 17 may 2024 | 1.6000 | 1.6000 | 1.3900 | 1.4100 | 1.4100 | 26,800 |
| 16 may 2024 | 1.4500 | 1.6000 | 1.3800 | 1.5400 | 1.5400 | 41,100 |
| 15 may 2024 | 1.3400 | 1.4990 | 1.2800 | 1.4900 | 1.4900 | 79,400 |
| 14 may 2024 | 1.3200 | 1.4050 | 1.2200 | 1.2700 | 1.2700 | 34,000 |
| 13 may 2024 | 1.3000 | 1.4800 | 1.3000 | 1.3400 | 1.3400 | 32,300 |
| 10 may 2024 | 1.1000 | 1.3700 | 1.1000 | 1.2900 | 1.2900 | 134,200 |
| 09 may 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 7,300 |
| 08 may 2024 | 1.0900 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 23,700 |
| 07 may 2024 | 1.1350 | 1.1350 | 1.0700 | 1.0900 | 1.0900 | 10,800 |
| 06 may 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
| 03 may 2024 | 1.1800 | 1.2610 | 1.1000 | 1.1200 | 1.1200 | 20,300 |
| 02 may 2024 | 1.1600 | 1.1600 | 1.0500 | 1.1200 | 1.1200 | 26,100 |
| 01 may 2024 | 1.1700 | 1.2100 | 1.1400 | 1.1590 | 1.1590 | 55,100 |
| 30 abr 2024 | 1.2800 | 1.3900 | 1.1800 | 1.2000 | 1.2000 | 56,400 |
| 29 abr 2024 | 1.3300 | 1.5600 | 1.2500 | 1.2800 | 1.2800 | 44,200 |
| 26 abr 2024 | 1.3500 | 1.3740 | 1.2810 | 1.3400 | 1.3400 | 53,800 |
| 25 abr 2024 | 1.3700 | 1.4900 | 1.2800 | 1.2900 | 1.2900 | 159,200 |
| 24 abr 2024 | 1.3720 | 1.6000 | 1.3720 | 1.4100 | 1.4100 | 254,100 |
| 23 abr 2024 | 1.3900 | 1.4800 | 1.2700 | 1.3400 | 1.3400 | 65,400 |
| 22 abr 2024 | 1.3100 | 1.5200 | 1.1900 | 1.3300 | 1.3300 | 234,500 |
| 19 abr 2024 | 1.3940 | 1.7300 | 1.2900 | 1.3500 | 1.3500 | 540,800 |
| 18 abr 2024 | 1.3800 | 1.4650 | 1.2500 | 1.3100 | 1.3100 | 39,700 |
| 17 abr 2024 | 1.6900 | 1.6900 | 1.3000 | 1.3900 | 1.3900 | 130,100 |
| 16 abr 2024 | 1.9700 | 2.0210 | 1.6000 | 1.6900 | 1.6900 | 197,200 |
| 15 abr 2024 | 2.0200 | 2.6600 | 1.3800 | 2.0300 | 2.0300 | 1,234,500 |
| 12 abr 2024 | 1.8000 | 2.7600 | 1.6500 | 2.1000 | 2.1000 | 1,107,400 |
| 11 abr 2024 | 1.8000 | 1.8700 | 1.7300 | 1.8490 | 1.8490 | 6,900 |
| 10 abr 2024 | 1.7100 | 1.9000 | 1.7100 | 1.8250 | 1.8250 | 7,000 |
| 09 abr 2024 | 1.7150 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 2,500 |
| 08 abr 2024 | 1.6800 | 1.8400 | 1.6500 | 1.6800 | 1.6800 | 23,400 |
| 05 abr 2024 | 1.7310 | 1.7310 | 1.6000 | 1.6500 | 1.6500 | 21,100 |
| 04 abr 2024 | 1.7300 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 15,000 |
| 03 abr 2024 | 1.7500 | 1.8000 | 1.5000 | 1.7200 | 1.7200 | 40,100 |
| 02 abr 2024 | 1.8250 | 2.0000 | 1.6100 | 1.7000 | 1.7000 | 87,600 |
| 01 abr 2024 | 1.4500 | 2.0100 | 1.4500 | 1.8760 | 1.8760 | 199,500 |
| 28 mar 2024 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 6,300 |
| 27 mar 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 4,200 |
| 26 mar 2024 | 1.4300 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 13,100 |
| 25 mar 2024 | 1.4400 | 1.4800 | 1.3700 | 1.4400 | 1.4400 | 10,800 |
| 22 mar 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 4,900 |
| 21 mar 2024 | 1.5100 | 1.5500 | 1.3600 | 1.4200 | 1.4200 | 14,100 |
| 20 mar 2024 | 1.5100 | 1.6600 | 1.3700 | 1.4300 | 1.4300 | 23,100 |
| 19 mar 2024 | 1.5000 | 1.6900 | 1.4400 | 1.5100 | 1.5100 | 36,600 |
| 18 mar 2024 | 1.7800 | 1.7800 | 1.4900 | 1.4900 | 1.4900 | 82,600 |
| 15 mar 2024 | 2.0400 | 2.0500 | 1.5600 | 1.5600 | 1.5600 | 117,900 |
| 14 mar 2024 | 2.3400 | 2.4900 | 2.0100 | 2.0700 | 2.0700 | 42,800 |
| 13 mar 2024 | 2.1110 | 2.7000 | 2.0600 | 2.5300 | 2.5300 | 253,600 |
| 12 mar 2024 | 2.0000 | 2.4000 | 1.8700 | 2.1800 | 2.1800 | 113,500 |
| 11 mar 2024 | 2.0000 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 4,600 |
| 08 mar 2024 | 1.9990 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 4,400 |
| 07 mar 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 5,300 |
| 06 mar 2024 | 2.0000 | 2.1600 | 1.8600 | 1.8700 | 1.8700 | 45,800 |
| 05 mar 2024 | 1.8700 | 2.4000 | 1.8700 | 2.0000 | 2.0000 | 49,500 |
| 04 mar 2024 | 1.8550 | 1.9900 | 1.8000 | 1.9900 | 1.9900 | 2,800 |
| 01 mar 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 1,800 |
| 29 feb 2024 | 2.0200 | 2.0400 | 1.9000 | 1.9900 | 1.9900 | 2,700 |
| 28 feb 2024 | 1.9000 | 1.9900 | 1.8140 | 1.9900 | 1.9900 | 1,600 |
| 27 feb 2024 | 2.1700 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 11,400 |
| 26 feb 2024 | 1.9700 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 2,700 |
| 23 feb 2024 | 2.0400 | 2.1850 | 1.8600 | 1.9100 | 1.9100 | 18,300 |
| 22 feb 2024 | 2.2600 | 2.4000 | 1.8300 | 1.9870 | 1.9870 | 19,700 |
| 21 feb 2024 | 2.4450 | 2.8950 | 2.0900 | 2.2600 | 2.2600 | 25,900 |
| 20 feb 2024 | 2.4900 | 2.4900 | 2.2200 | 2.4600 | 2.4600 | 1,900 |
| 16 feb 2024 | 2.7900 | 2.7900 | 2.4100 | 2.4200 | 2.4200 | 9,500 |
| 15 feb 2024 | 2.7000 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 1,800 |
| 14 feb 2024 | 2.9400 | 2.9500 | 2.7500 | 2.7500 | 2.7500 | 2,500 |
| 13 feb 2024 | 2.7700 | 2.9560 | 2.7700 | 2.8700 | 2.8700 | 1,600 |
| 12 feb 2024 | 2.8000 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 1,600 |
| 09 feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 1,200 |
| 08 feb 2024 | 2.7800 | 2.9460 | 2.7700 | 2.9460 | 2.9460 | 800 |
| 07 feb 2024 | 2.7700 | 2.8920 | 2.7700 | 2.8400 | 2.8400 | 1,800 |
| 06 feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 1,800 |
| 05 feb 2024 | 2.7940 | 2.8950 | 2.7800 | 2.7940 | 2.7940 | 1,300 |
| 02 feb 2024 | 2.8120 | 2.9200 | 2.7150 | 2.8630 | 2.8630 | 2,800 |
| 01 feb 2024 | 2.7600 | 2.9260 | 2.7600 | 2.8700 | 2.8700 | 1,900 |
| 31 ene 2024 | 2.8600 | 3.0000 | 2.7000 | 2.8100 | 2.8100 | 6,800 |
| 30 ene 2024 | 2.8900 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 7,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.