Natural Gas May 31 (NGK31.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | - |
| 27 Jun 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 26 Jun 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 25 Jun 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 24 Jun 2024 | 2.9570 | 2.9570 | 2.9310 | 2.9310 | 2.9310 | 16 |
| 21 Jun 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 20 Jun 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| 17 Jun 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 14 Jun 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 13 Jun 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 14 |
| 12 Jun 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 11 Jun 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| 10 Jun 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 07 Jun 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 06 Jun 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| 05 Jun 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 04 Jun 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 03 Jun 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 31 May 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 30 May 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 29 May 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 28 May 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 24 May 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 23 May 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 22 May 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 21 May 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 20 May 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 17 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 16 May 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 15 May 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 14 May 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 13 May 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 10 May 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 09 May 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 08 May 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 07 May 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 06 May 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 03 May 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 02 May 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 01 May 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 30 Apr 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 29 Apr 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 26 Apr 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 25 Apr 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 24 Apr 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 23 Apr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 22 Apr 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 19 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 18 Apr 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 17 Apr 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 16 Apr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 15 Apr 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 12 Apr 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 11 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 10 Apr 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 09 Apr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 08 Apr 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 05 Apr 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 04 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 02 Apr 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 01 Apr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| 28 Mar 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| 27 Mar 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 26 Mar 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 25 Mar 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| 22 Mar 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 21 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 20 Mar 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 19 Mar 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 18 Mar 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 15 Mar 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | - |
| 14 Mar 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 13 Mar 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 12 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 Mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 08 Mar 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| 07 Mar 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | - |
| 06 Mar 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 05 Mar 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 04 Mar 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 01 Mar 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| 29 Feb 2024 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 28 Feb 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 27 Feb 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 26 Feb 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| 23 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 22 Feb 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 21 Feb 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| 20 Feb 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| 16 Feb 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| 15 Feb 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| 14 Feb 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 13 Feb 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| 12 Feb 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 09 Feb 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 08 Feb 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| 07 Feb 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| *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.