Natural Gas Sep 27 (NGU27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 2 |
| 29 Apr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 2 |
| 26 Apr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 1 |
| 25 Apr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 24 Apr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 23 Apr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 22 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 19 Apr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 18 Apr 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 17 Apr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 52 |
| 16 Apr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 15 Apr 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 12 Apr 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 11 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 10 Apr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
| 09 Apr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 08 Apr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 05 Apr 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 04 Apr 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 03 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| 02 Apr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 01 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 28 Mar 2024 | 3.5800 | 3.6130 | 3.5800 | 3.6130 | 3.6130 | 1 |
| 27 Mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 26 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 25 Mar 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 22 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 21 Mar 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 20 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1 |
| 19 Mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 18 Mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 15 Mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
| 14 Mar 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 13 Mar 2024 | 3.6000 | 3.6000 | 3.5750 | 3.5750 | 3.5750 | 1 |
| 12 Mar 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 11 Mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 08 Mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 07 Mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 4 |
| 06 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 1 |
| 05 Mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 04 Mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 01 Mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 29 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
| 28 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 9 |
| 27 Feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 26 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 23 Feb 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 22 Feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 21 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 11 |
| 20 Feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 16 Feb 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 15 Feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5 |
| 14 Feb 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 5 |
| 13 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 12 Feb 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 63 |
| 09 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 08 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 07 Feb 2024 | 3.5320 | 3.5320 | 3.5120 | 3.5120 | 3.5120 | 4 |
| 06 Feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 05 Feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 02 Feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 01 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 31 Jan 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 30 Jan 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 10 |
| 29 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 26 Jan 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 25 Jan 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 24 Jan 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 1 |
| 23 Jan 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 22 Jan 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 88 |
| 19 Jan 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 18 Jan 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 17 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 16 Jan 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 12 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 200 |
| 11 Jan 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 10 |
| 10 Jan 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 1 |
| 09 Jan 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 08 Jan 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 05 Jan 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 04 Jan 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 03 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 02 Jan 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 29 Dec 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 28 Dec 2023 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 27 Dec 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 26 Dec 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 22 Dec 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 21 Dec 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 20 Dec 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 1 |
| 19 Dec 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 18 Dec 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 15 Dec 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 14 Dec 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 13 Dec 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 12 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 24 |
| 11 Dec 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 08 Dec 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 07 Dec 2023 | 3.4740 | 3.4740 | 3.4620 | 3.4620 | 3.4620 | 1 |
| 06 Dec 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 1 |
| *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.