Naturgy Energy Group, S.A. (GASNY)
OTCMKTS
· Delayed Price · Currency is USD
6.23
-0.01 (-0.08%)
Aug 14, 2025, 10:26 AM EDT
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.17% | 397 |
| Aug 12, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1.37% | 3,947 |
| Aug 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% | 1,144 |
| Aug 8, 2025 | 5.97 | 6.09 | 5.97 | 6.09 | 6.09 | 0.58% | 493 |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.22% | 5,800 |
| Aug 6, 2025 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 2.01% | 692 |
| Aug 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.29% | 43,548 |
| Aug 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 189 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | 0.16% | 428 |
| Jul 31, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | -2.23% | 238 |
| Jul 30, 2025 | 6.16 | 6.28 | 6.15 | 6.28 | 6.14 | 0.32% | 1,501 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.12 | -1.57% | 14,293 |
| Jul 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - | 9 |
| Jul 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - | 181 |
| Jul 24, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.22 | - | 44,804 |
| Jul 23, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.22 | 0.63% | 13,324 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - | 138 |
| Jul 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | 1.33% | 493 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.24 | 6.24 | 6.10 | 0.43% | 10,494 |
| Jul 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.07 | -0.64% | 1,035 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | 0.56% | 1,134 |
| Jul 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | -0.88% | 1,519 |
| Jul 14, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.13 | - | 661 |
| Jul 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | -1.72% | 182 |
| Jul 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - | 30 |
| Jul 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - | 4 |
| Jul 8, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.24 | 0.87% | 5,107 |
| Jul 7, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.19 | 0.08% | 300 |
| Jul 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - | - |
| Jul 2, 2025 | 6.33 | 6.33 | 6.32 | 6.32 | 6.18 | -0.55% | 770 |
| Jul 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | 1.36% | 1,478 |
| Jun 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | 0.48% | 527 |
| Jun 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.10 | 3.65% | 289 |
| Jun 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | -2.71% | 271 |
| Jun 25, 2025 | 6.15 | 6.19 | 6.12 | 6.19 | 6.05 | -0.91% | 4,300 |
| Jun 24, 2025 | 6.29 | 6.29 | 6.25 | 6.25 | 6.11 | -0.72% | 1,421 |
| Jun 23, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.15 | 2.73% | 2,272 |
| Jun 20, 2025 | 6.11 | 6.12 | 6.10 | 6.12 | 5.99 | 0.62% | 8,164 |
| Jun 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.95 | 0.58% | 363 |
| Jun 17, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 5.92 | -1.31% | 1,711 |
| Jun 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.00 | 1.49% | 205 |
| Jun 13, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 5.91 | 0.03% | 1,020 |
| Jun 12, 2025 | 6.07 | 6.07 | 6.02 | 6.04 | 5.91 | 1.17% | 2,184 |
| Jun 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.84 | 0.51% | 435 |
| Jun 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.81 | 0.47% | 187 |
| Jun 9, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.78 | -0.51% | 2,404 |
| Jun 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.81 | 0.59% | 3,388 |
| Jun 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.78 | 1.29% | 1,553 |
| Jun 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.70 | -1.04% | 241 |
| Jun 3, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.76 | - | 116 |