Canada markets closed

Natural Gas Nov 24 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.6320-0.0430 (-1.61%)
As of 04:59PM EDT. Market open.
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20242.68702.72702.61502.63202.6320121,746
Oct 10, 20242.64702.70002.58802.67502.6750188,461
Oct 09, 20242.70902.72402.63202.66002.6600190,644
Oct 08, 20242.73302.78102.69902.73302.7330162,513
Oct 07, 20242.82702.83902.70502.74602.7460216,871
Oct 04, 20242.97103.01902.83102.85402.8540173,745
Oct 03, 20242.92102.98802.90002.97002.9700133,170
Oct 02, 20242.89803.00002.87002.88602.8860162,673
Oct 01, 20242.90702.94202.82502.89602.8960161,084
Sept 30, 20242.89902.94802.86502.92302.9230156,783
Sept 27, 20242.74402.93202.72002.90202.9020224,258
Sept 26, 20242.64002.69002.52402.58502.5850187,374
Sept 25, 20242.58302.65802.56302.63702.637091,605
Sept 24, 20242.63402.67402.53502.55102.551061,695
Sept 23, 20242.46202.64602.45802.61302.6130124,650
Sept 20, 20242.35802.46002.31402.43402.4340161,905
Sept 19, 20242.28802.36102.22302.34802.3480190,187
Sept 18, 20242.31202.37702.27502.28402.2840137,696
Sept 17, 20242.39102.43602.30702.32402.3240171,895
Sept 16, 20242.29802.39702.26502.37302.3730163,817
Sept 13, 20242.36302.40702.29402.30502.3050173,713
Sept 12, 20242.28602.39402.22902.35702.3570231,423
Sept 11, 20242.23602.32502.21402.27002.2700198,836
Sept 10, 20242.14902.25802.12502.23202.2320183,556
Sept 09, 20242.22002.24702.14102.17002.1700121,498
Sept 06, 20242.26102.29402.23202.27502.2750121,498
Sept 05, 20242.13902.28602.11702.25402.2540196,899
Sept 04, 20242.19702.27002.13102.14502.1450150,022
Sept 03, 20242.14602.22502.07502.20302.2030221,115
Aug 30, 20242.14502.17102.09302.12702.1270131,106
Aug 29, 20242.09702.14902.02602.13702.1370154,737
Aug 28, 20241.92402.00001.85601.93001.9300165,219
Aug 27, 20241.95601.97401.87501.90401.904068,871
Aug 26, 20242.00402.02201.94401.95601.956050,432
Aug 23, 20242.06102.07402.00502.02202.022062,492
Aug 22, 20242.18802.20002.03102.05302.0530153,777
Aug 21, 20242.20102.22802.13102.17702.1770124,659
Aug 20, 20242.24602.27802.17302.19802.1980129,952
Aug 19, 20242.12502.25402.09702.23502.2350179,074
Aug 16, 20242.20502.21602.11102.12302.1230140,820
Aug 15, 20242.22802.30102.18902.19702.1970165,423
Aug 14, 20242.16002.27602.14402.21902.2190189,925
Aug 13, 20242.17502.23902.13402.14802.1480202,099
Aug 12, 20242.17302.25602.15502.18902.1890181,250
Aug 09, 20242.15102.18702.10402.14302.1430183,426
Aug 08, 20242.10002.17902.02802.12702.1270232,204
Aug 07, 20242.02502.12002.01002.11202.1120226,781
Aug 06, 20241.95702.03301.90002.01002.0100154,471
Aug 05, 20241.95001.97401.88201.94201.9420150,595
Aug 02, 20241.98502.02301.92001.96701.9670164,207
Aug 01, 20242.04602.12601.96501.96801.9680215,979
Jul 31, 20242.12002.14902.02302.03602.0360167,713
Jul 30, 20242.06502.13501.99102.12602.1260157,477
Jul 29, 20242.01602.05601.85601.90701.9070162,676
Jul 26, 20242.05202.08401.99402.00602.006058,506
Jul 25, 20242.12602.15502.03502.04102.041044,964
Jul 24, 20242.15302.17002.10202.11702.117065,013
Jul 23, 20242.24502.26502.12302.18702.1870112,276
Jul 22, 20242.10402.27002.09002.25102.2510148,699
Jul 19, 20242.08902.14302.05702.12802.1280101,992
Jul 18, 20242.04702.13402.02402.12502.1250159,464
Jul 17, 20242.18102.20802.01502.03502.0350212,196
Jul 16, 20242.17002.21802.14902.18802.1880131,219
Jul 15, 20242.27302.28502.14702.15802.1580189,516
Jul 12, 20242.26702.35002.24902.32902.3290129,723
Jul 11, 20242.32602.34302.26102.26802.2680122,365
Jul 10, 20242.34602.38502.29202.32902.3290146,358
Jul 09, 20242.37302.44802.33102.34402.3440155,187
Jul 08, 20242.27002.39002.26802.36602.3660162,309
Jul 05, 20242.42102.44002.31502.31902.3190156,544
Jul 03, 20242.46602.48002.41002.41802.4180125,894
Jul 02, 20242.47602.48402.41502.43502.4350154,263
Jul 01, 20242.57602.60202.47102.47802.4780181,931
Jun 28, 20242.70202.76502.59402.60102.6010151,326
Jun 27, 20242.73402.78402.67302.68502.6850139,995
Jun 26, 20242.73702.74602.61302.62802.6280141,345
Jun 25, 20242.81602.84402.69902.75602.756078,233
Jun 24, 20242.67002.83402.63502.81102.811045,418
Jun 21, 20242.72502.77002.67202.70502.705079,372
Jun 20, 20242.90302.94802.72302.74102.7410186,686
Jun 18, 20242.77202.91602.77202.90902.9090147,414
Jun 17, 20242.84602.84802.75902.78802.7880152,241
Jun 14, 20242.92103.00002.87002.88102.8810154,123
Jun 13, 20243.02803.09102.89802.95902.9590209,730
Jun 12, 20243.13003.13202.99503.04503.0450224,795
Jun 11, 20242.98503.15902.96603.12903.1290227,818
Jun 10, 20242.98003.09602.86202.90602.9060269,719
Jun 07, 20242.81402.96702.79102.91802.9180209,110
Jun 06, 20242.76202.87702.72402.82102.8210194,237
Jun 05, 20242.61702.78702.60502.75702.7570201,665
Jun 04, 20242.77202.82902.57302.58602.5860221,922
Jun 03, 20242.64502.79902.62802.75602.7560233,692
May 31, 20242.57002.62402.51802.58702.5870139,119
May 30, 20242.66202.68202.56202.57202.5720160,060
May 29, 20242.59402.66902.41702.49302.4930161,403
May 28, 20242.50302.62102.47502.59002.590086,031
May 24, 20242.67602.70902.49302.52002.520051,814
May 23, 20242.79902.92402.64002.65702.6570116,689
May 22, 20242.66502.85102.60902.84202.8420184,820
May 21, 20242.73302.79802.64002.67102.6710174,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...