Natural Gas Mar 25 (NGH25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:33PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2870 | 3.2960 | 3.2370 | 3.2420 | 3.2420 | 8,088 |
| 25 Apr 2024 | 3.2620 | 3.2850 | 3.2580 | 3.2750 | 3.2750 | 8,088 |
| 24 Apr 2024 | 3.3160 | 3.3390 | 3.2640 | 3.2720 | 3.2720 | 5,950 |
| 23 Apr 2024 | 3.2600 | 3.3180 | 3.2510 | 3.2950 | 3.2950 | 6,970 |
| 22 Apr 2024 | 3.2080 | 3.2580 | 3.2040 | 3.2550 | 3.2550 | 4,622 |
| 19 Apr 2024 | 3.2300 | 3.2640 | 3.2220 | 3.2220 | 3.2220 | 4,707 |
| 18 Apr 2024 | 3.2240 | 3.2390 | 3.2140 | 3.2330 | 3.2330 | 4,892 |
| 17 Apr 2024 | 3.2090 | 3.2350 | 3.1860 | 3.2200 | 3.2200 | 6,496 |
| 16 Apr 2024 | 3.2010 | 3.2640 | 3.1800 | 3.2430 | 3.2430 | 11,185 |
| 15 Apr 2024 | 3.2340 | 3.2410 | 3.1960 | 3.2070 | 3.2070 | 10,457 |
| 12 Apr 2024 | 3.2340 | 3.2800 | 3.2280 | 3.2550 | 3.2550 | 7,395 |
| 11 Apr 2024 | 3.2320 | 3.2460 | 3.2070 | 3.2360 | 3.2360 | 11,064 |
| 10 Apr 2024 | 3.2230 | 3.2460 | 3.2060 | 3.2270 | 3.2270 | 4,991 |
| 09 Apr 2024 | 3.2110 | 3.2430 | 3.1910 | 3.2070 | 3.2070 | 6,129 |
| 08 Apr 2024 | 3.1580 | 3.2100 | 3.1580 | 3.1990 | 3.1990 | 4,752 |
| 05 Apr 2024 | 3.1520 | 3.1990 | 3.1490 | 3.1750 | 3.1750 | 3,605 |
| 04 Apr 2024 | 3.2170 | 3.2210 | 3.1620 | 3.1690 | 3.1690 | 6,264 |
| 03 Apr 2024 | 3.2380 | 3.2560 | 3.2100 | 3.2180 | 3.2180 | 6,011 |
| 02 Apr 2024 | 3.2520 | 3.2590 | 3.2040 | 3.2480 | 3.2480 | 9,652 |
| 01 Apr 2024 | 3.1760 | 3.2500 | 3.1720 | 3.2500 | 3.2500 | 4,547 |
| 28 Mar 2024 | 3.1600 | 3.2060 | 3.1420 | 3.2000 | 3.2000 | 5,696 |
| 27 Mar 2024 | 3.1870 | 3.1870 | 3.1320 | 3.1490 | 3.1490 | 8,357 |
| 26 Mar 2024 | 3.1750 | 3.2200 | 3.1750 | 3.1890 | 3.1890 | 6,656 |
| 25 Mar 2024 | 3.1610 | 3.1800 | 3.1330 | 3.1730 | 3.1730 | 3,292 |
| 22 Mar 2024 | 3.1670 | 3.1790 | 3.1500 | 3.1640 | 3.1640 | 4,944 |
| 21 Mar 2024 | 3.1940 | 3.1970 | 3.1660 | 3.1830 | 3.1830 | 4,780 |
| 20 Mar 2024 | 3.2550 | 3.2580 | 3.2050 | 3.2180 | 3.2180 | 4,391 |
| 19 Mar 2024 | 3.2420 | 3.2730 | 3.2210 | 3.2600 | 3.2600 | 7,293 |
| 18 Mar 2024 | 3.2200 | 3.2480 | 3.1960 | 3.2470 | 3.2470 | 6,917 |
| 15 Mar 2024 | 3.2430 | 3.2580 | 3.1910 | 3.1930 | 3.1930 | 4,220 |
| 14 Mar 2024 | 3.2120 | 3.2550 | 3.1950 | 3.2520 | 3.2520 | 5,731 |
| 13 Mar 2024 | 3.2080 | 3.2150 | 3.1480 | 3.2030 | 3.2030 | 5,988 |
| 12 Mar 2024 | 3.1720 | 3.2250 | 3.1720 | 3.1920 | 3.1920 | 9,551 |
| 11 Mar 2024 | 3.2520 | 3.2520 | 3.1900 | 3.2050 | 3.2050 | 8,331 |
| 08 Mar 2024 | 3.2410 | 3.2620 | 3.2230 | 3.2410 | 3.2410 | 4,983 |
| 07 Mar 2024 | 3.2760 | 3.2890 | 3.2260 | 3.2520 | 3.2520 | 10,442 |
| 06 Mar 2024 | 3.2920 | 3.3270 | 3.2790 | 3.2930 | 3.2930 | 6,007 |
| 05 Mar 2024 | 3.2890 | 3.3230 | 3.2720 | 3.3040 | 3.3040 | 6,258 |
| 04 Mar 2024 | 3.2520 | 3.3200 | 3.2520 | 3.3020 | 3.3020 | 10,253 |
| 01 Mar 2024 | 3.2420 | 3.2600 | 3.2170 | 3.2410 | 3.2410 | 5,706 |
| 29 Feb 2024 | 3.2360 | 3.2620 | 3.2210 | 3.2580 | 3.2580 | 8,584 |
| 28 Feb 2024 | 3.2090 | 3.2650 | 3.2080 | 3.2520 | 3.2520 | 6,872 |
| 27 Feb 2024 | 3.1690 | 3.2420 | 3.1590 | 3.2240 | 3.2240 | 8,256 |
| 26 Feb 2024 | 3.1780 | 3.1920 | 3.1440 | 3.1800 | 3.1800 | 5,391 |
| 23 Feb 2024 | 3.1760 | 3.1810 | 3.1160 | 3.1280 | 3.1280 | 9,553 |
| 22 Feb 2024 | 3.1530 | 3.2000 | 3.1240 | 3.1930 | 3.1930 | 8,264 |
| 21 Feb 2024 | 3.1510 | 3.1820 | 3.1250 | 3.1580 | 3.1580 | 11,959 |
| 20 Feb 2024 | 3.0000 | 3.1610 | 2.9930 | 3.0330 | 3.0330 | 9,774 |
| 16 Feb 2024 | 3.0430 | 3.0500 | 3.0020 | 3.0450 | 3.0450 | 6,327 |
| 15 Feb 2024 | 3.0830 | 3.1120 | 3.0250 | 3.0530 | 3.0530 | 7,423 |
| 14 Feb 2024 | 3.1900 | 3.1980 | 3.0670 | 3.0870 | 3.0870 | 6,415 |
| 13 Feb 2024 | 3.2150 | 3.2390 | 3.1750 | 3.1910 | 3.1910 | 6,715 |
| 12 Feb 2024 | 3.2040 | 3.2400 | 3.1890 | 3.2170 | 3.2170 | 7,069 |
| 09 Feb 2024 | 3.1980 | 3.2290 | 3.1640 | 3.2220 | 3.2220 | 8,252 |
| 08 Feb 2024 | 3.1880 | 3.2180 | 3.1680 | 3.2070 | 3.2070 | 11,177 |
| 07 Feb 2024 | 3.1890 | 3.2130 | 3.1670 | 3.1910 | 3.1910 | 10,366 |
| 06 Feb 2024 | 3.2070 | 3.2240 | 3.1810 | 3.1950 | 3.1950 | 8,518 |
| 05 Feb 2024 | 3.2380 | 3.2570 | 3.2010 | 3.2310 | 3.2310 | 4,770 |
| 02 Feb 2024 | 3.2230 | 3.2710 | 3.2090 | 3.2480 | 3.2480 | 7,562 |
| 01 Feb 2024 | 3.2500 | 3.2500 | 3.2110 | 3.2230 | 3.2230 | 6,398 |
| 31 Jan 2024 | 3.2410 | 3.2760 | 3.2060 | 3.2350 | 3.2350 | 5,610 |
| 30 Jan 2024 | 3.2040 | 3.2580 | 3.1820 | 3.2500 | 3.2500 | 7,143 |
| 29 Jan 2024 | 3.3130 | 3.3350 | 3.1870 | 3.2140 | 3.2140 | 22,032 |
| 26 Jan 2024 | 3.3320 | 3.3390 | 3.2830 | 3.3380 | 3.3380 | 6,329 |
| 25 Jan 2024 | 3.4050 | 3.4290 | 3.2920 | 3.3240 | 3.3240 | 8,195 |
| 24 Jan 2024 | 3.3620 | 3.3970 | 3.3340 | 3.3880 | 3.3880 | 4,394 |
| 23 Jan 2024 | 3.2730 | 3.3690 | 3.2560 | 3.3420 | 3.3420 | 5,967 |
| 22 Jan 2024 | 3.2910 | 3.3280 | 3.2610 | 3.2750 | 3.2750 | 8,421 |
| 19 Jan 2024 | 3.4300 | 3.4360 | 3.3010 | 3.3590 | 3.3590 | 7,866 |
| 18 Jan 2024 | 3.4650 | 3.4750 | 3.4150 | 3.4460 | 3.4460 | 3,406 |
| 17 Jan 2024 | 3.4230 | 3.4880 | 3.4230 | 3.4800 | 3.4800 | 5,126 |
| 16 Jan 2024 | 3.4500 | 3.4870 | 3.4060 | 3.4430 | 3.4430 | 4,878 |
| 12 Jan 2024 | 3.5260 | 3.5480 | 3.4970 | 3.5270 | 3.5270 | 5,857 |
| 11 Jan 2024 | 3.4910 | 3.5900 | 3.4600 | 3.5150 | 3.5150 | 8,663 |
| 10 Jan 2024 | 3.5580 | 3.5580 | 3.4730 | 3.5010 | 3.5010 | 6,568 |
| 09 Jan 2024 | 3.5030 | 3.5960 | 3.4950 | 3.5470 | 3.5470 | 8,539 |
| 08 Jan 2024 | 3.5220 | 3.5250 | 3.4360 | 3.5090 | 3.5090 | 6,274 |
| 05 Jan 2024 | 3.4830 | 3.5310 | 3.4440 | 3.5280 | 3.5280 | 4,414 |
| 04 Jan 2024 | 3.4690 | 3.4990 | 3.4360 | 3.4840 | 3.4840 | 5,152 |
| 03 Jan 2024 | 3.4280 | 3.4540 | 3.3950 | 3.4390 | 3.4390 | 4,112 |
| 02 Jan 2024 | 3.4260 | 3.4430 | 3.3950 | 3.4230 | 3.4230 | 2,774 |
| 29 Dec 2023 | 3.3760 | 3.4240 | 3.3630 | 3.3840 | 3.3840 | 4,395 |
| 28 Dec 2023 | 3.3280 | 3.4010 | 3.3080 | 3.3900 | 3.3900 | 1,619 |
| 27 Dec 2023 | 3.3630 | 3.3950 | 3.3260 | 3.3280 | 3.3280 | 2,996 |
| 26 Dec 2023 | 3.2920 | 3.3420 | 3.2920 | 3.3180 | 3.3180 | 824 |
| 22 Dec 2023 | 3.3300 | 3.3520 | 3.2950 | 3.3400 | 3.3400 | 2,281 |
| 21 Dec 2023 | 3.2680 | 3.3810 | 3.2680 | 3.3550 | 3.3550 | 2,635 |
| 20 Dec 2023 | 3.3300 | 3.3300 | 3.2570 | 3.2960 | 3.2960 | 3,894 |
| 19 Dec 2023 | 3.3720 | 3.3720 | 3.3080 | 3.3150 | 3.3150 | 5,170 |
| 18 Dec 2023 | 3.4410 | 3.4630 | 3.3910 | 3.3980 | 3.3980 | 2,302 |
| 15 Dec 2023 | 3.3620 | 3.4290 | 3.3460 | 3.4230 | 3.4230 | 3,068 |
| 14 Dec 2023 | 3.3270 | 3.3780 | 3.3050 | 3.3590 | 3.3590 | 5,746 |
| 13 Dec 2023 | 3.2110 | 3.3550 | 3.1970 | 3.3240 | 3.3240 | 6,362 |
| 12 Dec 2023 | 3.2480 | 3.2730 | 3.2090 | 3.2270 | 3.2270 | 6,770 |
| 11 Dec 2023 | 3.3610 | 3.3610 | 3.2140 | 3.2930 | 3.2930 | 13,970 |
| 08 Dec 2023 | 3.4810 | 3.4860 | 3.3870 | 3.4410 | 3.4410 | 5,884 |
| 07 Dec 2023 | 3.5120 | 3.5190 | 3.4520 | 3.5100 | 3.5100 | 6,154 |
| 06 Dec 2023 | 3.6750 | 3.6860 | 3.5210 | 3.5360 | 3.5360 | 4,103 |
| 05 Dec 2023 | 3.7070 | 3.7260 | 3.6790 | 3.7030 | 3.7030 | 2,377 |
| 04 Dec 2023 | 3.7180 | 3.7410 | 3.6850 | 3.6950 | 3.6950 | 1,848 |
| *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.