Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | - |
| 01 May 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 30 Apr 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 29 Apr 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 3 |
| 26 Apr 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 1 |
| 25 Apr 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 65 |
| 24 Apr 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 1 |
| 23 Apr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 22 Apr 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 11 |
| 19 Apr 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 361 |
| 18 Apr 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| 17 Apr 2024 | 4.8770 | 4.9230 | 4.8770 | 4.8770 | 4.8770 | 1 |
| 16 Apr 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| 15 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 12 Apr 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| 11 Apr 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 15 |
| 10 Apr 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 09 Apr 2024 | 4.7050 | 4.7050 | 4.6680 | 4.6680 | 4.6680 | 1 |
| 08 Apr 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 05 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 04 Apr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 03 Apr 2024 | 4.6700 | 4.6850 | 4.6700 | 4.6850 | 4.6850 | 166 |
| 02 Apr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 25 |
| 01 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 10 |
| 28 Mar 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 103 |
| 27 Mar 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 1 |
| 26 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 25 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 22 Mar 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 21 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 20 Mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 19 Mar 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 10 |
| 18 Mar 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 15 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 1 |
| 14 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 13 Mar 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 12 Mar 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 11 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 25 |
| 08 Mar 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 60 |
| 07 Mar 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 06 Mar 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6450 | 4.6450 | 3 |
| 05 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 04 Mar 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 01 Mar 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 29 Feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 1 |
| 28 Feb 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 30 |
| 27 Feb 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 26 Feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 23 Feb 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 11 |
| 22 Feb 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 61 |
| 21 Feb 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 29 |
| 20 Feb 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 16 Feb 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 35 |
| 15 Feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 14 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 13 Feb 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 12 Feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 115 |
| 09 Feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 08 Feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 07 Feb 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 06 Feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 215 |
| 05 Feb 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 Feb 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 01 Feb 2024 | 4.6220 | 4.6310 | 4.6220 | 4.6310 | 4.6310 | 1,351 |
| 31 Jan 2024 | 4.6050 | 4.6140 | 4.6050 | 4.6140 | 4.6140 | 156 |
| 30 Jan 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 50 |
| 29 Jan 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 26 Jan 2024 | 4.5830 | 4.5840 | 4.5830 | 4.5840 | 4.5840 | 1 |
| 25 Jan 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 24 Jan 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| 23 Jan 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 22 Jan 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 19 Jan 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 18 Jan 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 17 Jan 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 16 Jan 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 10 |
| 12 Jan 2024 | 4.6920 | 4.7160 | 4.6920 | 4.7160 | 4.7160 | 30 |
| 11 Jan 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 115 |
| 10 Jan 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 09 Jan 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 08 Jan 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 05 Jan 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 04 Jan 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 110 |
| 03 Jan 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| 02 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 29 Dec 2023 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 400 |
| 28 Dec 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 5 |
| 27 Dec 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 26 Dec 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 22 Dec 2023 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 21 Dec 2023 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| 20 Dec 2023 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 19 Dec 2023 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 40 |
| 18 Dec 2023 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 15 Dec 2023 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 14 Dec 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 1,410 |
| 13 Dec 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 12 Dec 2023 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 25 |
| 11 Dec 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 20 |
| 08 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.