Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 08:10AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 118 |
| 20 Jun 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 118 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 57 |
| 17 Jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 9 |
| 14 Jun 2024 | 4.7080 | 4.7380 | 4.7080 | 4.7380 | 4.7380 | 54 |
| 13 Jun 2024 | 4.7000 | 4.7180 | 4.7000 | 4.7180 | 4.7180 | 512 |
| 12 Jun 2024 | 4.7470 | 4.7490 | 4.7470 | 4.7490 | 4.7490 | 213 |
| 11 Jun 2024 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 553 |
| 10 Jun 2024 | 4.7300 | 4.7420 | 4.7300 | 4.7420 | 4.7420 | 946 |
| 07 Jun 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 545 |
| 06 Jun 2024 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 1,051 |
| 05 Jun 2024 | 4.7800 | 4.7970 | 4.7800 | 4.7970 | 4.7970 | 8 |
| 04 Jun 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 1,242 |
| 03 Jun 2024 | 4.7800 | 4.7860 | 4.7800 | 4.7860 | 4.7860 | 15 |
| 31 May 2024 | 4.7770 | 4.7900 | 4.7770 | 4.7770 | 4.7770 | 2 |
| 30 May 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 363 |
| 29 May 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 339 |
| 28 May 2024 | 4.8150 | 4.8270 | 4.8150 | 4.8270 | 4.8270 | 147 |
| 24 May 2024 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 45 |
| 23 May 2024 | 4.8900 | 4.8900 | 4.8490 | 4.8490 | 4.8490 | 441 |
| 22 May 2024 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 171 |
| 21 May 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 963 |
| 20 May 2024 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 117 |
| 17 May 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 86 |
| 16 May 2024 | 4.8850 | 4.8990 | 4.8850 | 4.8990 | 4.8990 | 213 |
| 15 May 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 1 |
| 14 May 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 1 |
| 13 May 2024 | 4.8150 | 4.8200 | 4.8150 | 4.8200 | 4.8200 | 40 |
| 10 May 2024 | 4.8000 | 4.8120 | 4.8000 | 4.8120 | 4.8120 | 7 |
| 09 May 2024 | 4.8000 | 4.8030 | 4.8000 | 4.8030 | 4.8030 | 446 |
| 08 May 2024 | 4.8400 | 4.8420 | 4.8400 | 4.8420 | 4.8420 | 34 |
| 07 May 2024 | 4.9250 | 4.9250 | 4.8850 | 4.8850 | 4.8850 | 16 |
| 06 May 2024 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 345 |
| 03 May 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 186 |
| 02 May 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 57 |
| 01 May 2024 | 4.9900 | 5.0050 | 4.9880 | 4.9880 | 4.9880 | 21 |
| 30 Apr 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 909 |
| 29 Apr 2024 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 40 |
| 26 Apr 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 52 |
| 25 Apr 2024 | 4.9520 | 4.9520 | 4.9410 | 4.9410 | 4.9410 | 4 |
| 24 Apr 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 44 |
| 23 Apr 2024 | 4.9200 | 4.9230 | 4.9200 | 4.9230 | 4.9230 | 17 |
| 22 Apr 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 19 Apr 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 210 |
| 18 Apr 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 23 |
| 17 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 629 |
| 16 Apr 2024 | 4.9100 | 4.9100 | 4.9090 | 4.9090 | 4.9090 | 8 |
| 15 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 50 |
| 12 Apr 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 614 |
| 11 Apr 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 207 |
| 10 Apr 2024 | 4.7310 | 4.7310 | 4.7190 | 4.7190 | 4.7190 | 9 |
| 09 Apr 2024 | 4.7000 | 4.7050 | 4.7000 | 4.7050 | 4.7050 | 42 |
| 08 Apr 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 05 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 26 |
| 04 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 2 |
| 03 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 264 |
| 02 Apr 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 93 |
| 01 Apr 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 48 |
| 28 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 262 |
| 27 Mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 10 |
| 26 Mar 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 212 |
| 25 Mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 22 Mar 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 21 Mar 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 5 |
| 20 Mar 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 2 |
| 19 Mar 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 125 |
| 18 Mar 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 15 Mar 2024 | 4.6750 | 4.6750 | 4.6230 | 4.6230 | 4.6230 | 19 |
| 14 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 13 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 550 |
| 12 Mar 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 11 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 230 |
| 08 Mar 2024 | 4.6830 | 4.6830 | 4.6440 | 4.6440 | 4.6440 | 13 |
| 07 Mar 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 7 |
| 06 Mar 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4 |
| 05 Mar 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 04 Mar 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| 01 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 29 Feb 2024 | 4.7000 | 4.7000 | 4.6790 | 4.6790 | 4.6790 | 8 |
| 28 Feb 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 9 |
| 27 Feb 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 21 |
| 26 Feb 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 23 Feb 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 22 Feb 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 82 |
| 21 Feb 2024 | 4.6420 | 4.6520 | 4.6420 | 4.6520 | 4.6520 | 66 |
| 20 Feb 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5930 | 4.5930 | 32 |
| 16 Feb 2024 | 4.5800 | 4.5800 | 4.5610 | 4.5610 | 4.5610 | 93 |
| 15 Feb 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 5 |
| 14 Feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 62 |
| 13 Feb 2024 | 4.6900 | 4.6900 | 4.6700 | 4.6900 | 4.6900 | 100 |
| 12 Feb 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 16 |
| 09 Feb 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 1,400 |
| 08 Feb 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 07 Feb 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 53 |
| 06 Feb 2024 | 4.6780 | 4.6790 | 4.6780 | 4.6790 | 4.6790 | 17 |
| 05 Feb 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 02 Feb 2024 | 4.7000 | 4.7000 | 4.6990 | 4.6990 | 4.6990 | 1,056 |
| 01 Feb 2024 | 4.6710 | 4.6710 | 4.6610 | 4.6610 | 4.6610 | 2 |
| 31 Jan 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 305 |
| *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.