Natural Gas Feb 27 (NGG27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 261 |
| 13 Jun 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 261 |
| 12 Jun 2024 | 4.5100 | 4.5140 | 4.5100 | 4.5140 | 4.5140 | 22 |
| 11 Jun 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 5 |
| 10 Jun 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 116 |
| 07 Jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 14 |
| 06 Jun 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 326 |
| 05 Jun 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 24 |
| 04 Jun 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| 03 Jun 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 10 |
| 31 May 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 30 May 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 349 |
| 29 May 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 316 |
| 28 May 2024 | 4.6400 | 4.6400 | 4.6190 | 4.6190 | 4.6190 | 3 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 201 |
| 23 May 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 169 |
| 22 May 2024 | 4.6760 | 4.6860 | 4.6760 | 4.6860 | 4.6860 | 101 |
| 21 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 378 |
| 20 May 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 50 |
| 17 May 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 215 |
| 16 May 2024 | 4.6600 | 4.6720 | 4.6600 | 4.6720 | 4.6720 | 5 |
| 15 May 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 14 May 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 1 |
| 13 May 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 20 |
| 10 May 2024 | 4.5870 | 4.5950 | 4.5810 | 4.5950 | 4.5950 | 3 |
| 09 May 2024 | 4.5960 | 4.5960 | 4.5700 | 4.5780 | 4.5780 | 35 |
| 08 May 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6220 | 4.6220 | 90 |
| 07 May 2024 | 4.7050 | 4.7050 | 4.6660 | 4.6660 | 4.6660 | 7 |
| 06 May 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 490 |
| 03 May 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 02 May 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 20 |
| 01 May 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 30 Apr 2024 | 4.7760 | 4.7870 | 4.7760 | 4.7870 | 4.7870 | 256 |
| 29 Apr 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 41 |
| 26 Apr 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 2 |
| 25 Apr 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 24 Apr 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 23 Apr 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 264 |
| 22 Apr 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 19 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 18 Apr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 17 Apr 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 16 |
| 16 Apr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 15 Apr 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 12 Apr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 11 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 120 |
| 10 Apr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 1 |
| 09 Apr 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 08 Apr 2024 | 4.4770 | 4.4810 | 4.4730 | 4.4810 | 4.4810 | 2 |
| 05 Apr 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 04 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 2 |
| 03 Apr 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 619 |
| 02 Apr 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 01 Apr 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 28 Mar 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 27 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 20 |
| 26 Mar 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 25 Mar 2024 | 4.4100 | 4.4100 | 4.3960 | 4.3960 | 4.3960 | 51 |
| 22 Mar 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 75 |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 20 Mar 2024 | 4.4500 | 4.4500 | 4.4330 | 4.4330 | 4.4330 | 2 |
| 19 Mar 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 31 |
| 18 Mar 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 15 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 1 |
| 14 Mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 13 Mar 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 12 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 Mar 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 08 Mar 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 12 |
| 07 Mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4 |
| 06 Mar 2024 | 4.4990 | 4.4990 | 4.4850 | 4.4990 | 4.4990 | 2 |
| 05 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 Mar 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 01 Mar 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 29 Feb 2024 | 4.4830 | 4.4830 | 4.4770 | 4.4770 | 4.4770 | 3 |
| 28 Feb 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 9 |
| 27 Feb 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 26 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 23 Feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 22 Feb 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 80 |
| 21 Feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 11 |
| 20 Feb 2024 | 4.3950 | 4.3950 | 4.3880 | 4.3880 | 4.3880 | 1 |
| 16 Feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 10 |
| 15 Feb 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 5 |
| 14 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 5 |
| 13 Feb 2024 | 4.4860 | 4.4860 | 4.4740 | 4.4860 | 4.4860 | 26 |
| 12 Feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 09 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 10 |
| 08 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 07 Feb 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 1 |
| 06 Feb 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 05 Feb 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 02 Feb 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 50 |
| 01 Feb 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 31 Jan 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 30 Jan 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 10 |
| 29 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 26 Jan 2024 | 4.4840 | 4.4840 | 4.4800 | 4.4800 | 4.4800 | 11 |
| 25 Jan 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 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.