Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 13 |
| 24 Jun 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 13 |
| 21 Jun 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 1 |
| 20 Jun 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 1 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 5 |
| 17 Jun 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 1 |
| 14 Jun 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 13 Jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 12 Jun 2024 | 4.5100 | 4.5260 | 4.5100 | 4.5260 | 4.5260 | 8 |
| 11 Jun 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 10 Jun 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 07 Jun 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 06 Jun 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 9 |
| 05 Jun 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 04 Jun 2024 | 4.5000 | 4.5000 | 4.4850 | 4.4850 | 4.4850 | 1 |
| 03 Jun 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 5 |
| 31 May 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 30 May 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 29 May 2024 | 4.5580 | 4.5740 | 4.5580 | 4.5740 | 4.5740 | 2 |
| 28 May 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 2 |
| 24 May 2024 | 4.5890 | 4.5890 | 4.5600 | 4.5600 | 4.5600 | 1 |
| 23 May 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 5 |
| 22 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 53 |
| 21 May 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 10 |
| 20 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 15 |
| 17 May 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 16 May 2024 | 4.6010 | 4.6080 | 4.6010 | 4.6080 | 4.6080 | 1 |
| 15 May 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 14 May 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 13 May 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 10 May 2024 | 4.5250 | 4.5410 | 4.5250 | 4.5410 | 4.5410 | 1 |
| 09 May 2024 | 4.5310 | 4.5310 | 4.5110 | 4.5110 | 4.5110 | 12 |
| 08 May 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 1 |
| 07 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 06 May 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 03 May 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 02 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 01 May 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 30 Apr 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 29 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 2 |
| 26 Apr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 1 |
| 25 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 42 |
| 24 Apr 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 23 Apr 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 22 Apr 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 19 Apr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 18 Apr 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 17 Apr 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 59 |
| 16 Apr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 15 Apr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 12 Apr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 11 Apr 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 5 |
| 10 Apr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 1 |
| 09 Apr 2024 | 4.4650 | 4.4650 | 4.4290 | 4.4290 | 4.4290 | 1 |
| 08 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 05 Apr 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| 04 Apr 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 03 Apr 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 1 |
| 02 Apr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 01 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 28 Mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 27 Mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 26 Mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 25 Mar 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 22 Mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 21 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 20 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1 |
| 19 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 18 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 15 Mar 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 14 Mar 2024 | 4.3340 | 4.3450 | 4.3340 | 4.3450 | 4.3450 | 30 |
| 13 Mar 2024 | 4.3600 | 4.3600 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 12 Mar 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 11 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 08 Mar 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 07 Mar 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 06 Mar 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 1 |
| 05 Mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 04 Mar 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 01 Mar 2024 | 4.3980 | 4.3980 | 4.3940 | 4.3940 | 4.3940 | 1 |
| 29 Feb 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 2 |
| 28 Feb 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 9 |
| 27 Feb 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 26 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 23 Feb 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 22 Feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 21 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 11 |
| 20 Feb 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 16 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 15 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 5 |
| 14 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 5 |
| 13 Feb 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 12 Feb 2024 | 4.3810 | 4.3810 | 4.3430 | 4.3430 | 4.3430 | 1 |
| 09 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 08 Feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 07 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 1 |
| 06 Feb 2024 | 4.3830 | 4.3940 | 4.3830 | 4.3940 | 4.3940 | 1 |
| 05 Feb 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 02 Feb 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| *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.