Natural Gas Oct 27 (NGV27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 19 |
| 20 May 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 54 |
| 17 May 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 54 |
| 16 May 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 20 |
| 15 May 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 2 |
| 14 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 13 May 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 10 May 2024 | 3.7550 | 3.7720 | 3.7550 | 3.7720 | 3.7720 | 1 |
| 09 May 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 7 |
| 08 May 2024 | 3.7930 | 3.7930 | 3.7720 | 3.7720 | 3.7720 | 257 |
| 07 May 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 06 May 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| 03 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 02 May 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 1 |
| 01 May 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 30 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 29 Apr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 2 |
| 26 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 1 |
| 25 Apr 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 24 Apr 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 23 Apr 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 22 Apr 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 11 |
| 19 Apr 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 361 |
| 18 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 17 Apr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 139 |
| 16 Apr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 15 Apr 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 65 |
| 12 Apr 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 11 Apr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 10 |
| 10 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1 |
| 09 Apr 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 08 Apr 2024 | 3.7050 | 3.7050 | 3.7020 | 3.7020 | 3.7020 | 1 |
| 05 Apr 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 04 Apr 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 03 Apr 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 123 |
| 02 Apr 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 01 Apr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 28 Mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 101 |
| 27 Mar 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 26 Mar 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 1 |
| 25 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 22 Mar 2024 | 3.6100 | 3.6330 | 3.6100 | 3.6330 | 3.6330 | 1 |
| 21 Mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 20 Mar 2024 | 3.6300 | 3.6300 | 3.6250 | 3.6300 | 3.6300 | 7 |
| 19 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 18 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 15 Mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 1 |
| 14 Mar 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 13 Mar 2024 | 3.6550 | 3.6550 | 3.6310 | 3.6310 | 3.6310 | 1 |
| 12 Mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 11 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 08 Mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3,510 |
| 07 Mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3 |
| 06 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 2,001 |
| 05 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 04 Mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 01 Mar 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 400 |
| 29 Feb 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 2 |
| 28 Feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 9 |
| 27 Feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 26 Feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 23 Feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 11 |
| 22 Feb 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 61 |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.5760 | 3.5760 | 3.5760 | 44 |
| 20 Feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 16 Feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 35 |
| 15 Feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 640 |
| 14 Feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 5 |
| 13 Feb 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 12 Feb 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 178 |
| 09 Feb 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 800 |
| 08 Feb 2024 | 3.5700 | 3.5880 | 3.5700 | 3.5880 | 3.5880 | 1 |
| 07 Feb 2024 | 3.5900 | 3.5920 | 3.5850 | 3.5920 | 3.5920 | 6 |
| 06 Feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 215 |
| 05 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 02 Feb 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 01 Feb 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 1,350 |
| 31 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 150 |
| 30 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 60 |
| 29 Jan 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 26 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 25 Jan 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 24 Jan 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 1 |
| 23 Jan 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 80 |
| 22 Jan 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 88 |
| 19 Jan 2024 | 3.6950 | 3.6950 | 3.6530 | 3.6530 | 3.6530 | 5 |
| 18 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 17 Jan 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 16 Jan 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 10 |
| 12 Jan 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 200 |
| 11 Jan 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 10 |
| 10 Jan 2024 | 3.7600 | 3.7600 | 3.6770 | 3.6770 | 3.6770 | 4 |
| 09 Jan 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 08 Jan 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 05 Jan 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 04 Jan 2024 | 3.6980 | 3.6980 | 3.6830 | 3.6830 | 3.6830 | 140 |
| 03 Jan 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 02 Jan 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 29 Dec 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 440 |
| 28 Dec 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| *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.