Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.928 | 4.928 | 4.928 | 4.928 | 4.928 | 57 |
| May 02, 2024 | 4.961 | 4.961 | 4.961 | 4.961 | 4.961 | 57 |
| May 01, 2024 | 4.990 | 5.005 | 4.988 | 4.988 | 4.988 | 21 |
| Apr 30, 2024 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 909 |
| Apr 29, 2024 | 4.987 | 4.987 | 4.987 | 4.987 | 4.987 | 40 |
| Apr 26, 2024 | 4.962 | 4.962 | 4.962 | 4.962 | 4.962 | 52 |
| Apr 25, 2024 | 4.952 | 4.952 | 4.941 | 4.941 | 4.941 | 4 |
| Apr 24, 2024 | 4.956 | 4.956 | 4.956 | 4.956 | 4.956 | 44 |
| Apr 23, 2024 | 4.920 | 4.923 | 4.920 | 4.923 | 4.923 | 17 |
| Apr 22, 2024 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | - |
| Apr 19, 2024 | 4.897 | 4.897 | 4.897 | 4.897 | 4.897 | 210 |
| Apr 18, 2024 | 4.887 | 4.887 | 4.887 | 4.887 | 4.887 | 23 |
| Apr 17, 2024 | 4.901 | 4.901 | 4.901 | 4.901 | 4.901 | 629 |
| Apr 16, 2024 | 4.910 | 4.910 | 4.909 | 4.909 | 4.909 | 8 |
| Apr 15, 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 50 |
| Apr 12, 2024 | 4.866 | 4.866 | 4.866 | 4.866 | 4.866 | 614 |
| Apr 11, 2024 | 4.798 | 4.798 | 4.798 | 4.798 | 4.798 | 207 |
| Apr 10, 2024 | 4.731 | 4.731 | 4.719 | 4.719 | 4.719 | 9 |
| Apr 09, 2024 | 4.700 | 4.705 | 4.700 | 4.705 | 4.705 | 42 |
| Apr 08, 2024 | 4.677 | 4.677 | 4.677 | 4.677 | 4.677 | - |
| Apr 05, 2024 | 4.665 | 4.665 | 4.665 | 4.665 | 4.665 | 26 |
| Apr 04, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2 |
| Apr 03, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 264 |
| Apr 02, 2024 | 4.679 | 4.679 | 4.679 | 4.679 | 4.679 | 93 |
| Apr 01, 2024 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 48 |
| Mar 28, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 262 |
| Mar 27, 2024 | 4.617 | 4.617 | 4.617 | 4.617 | 4.617 | 10 |
| Mar 26, 2024 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 212 |
| Mar 25, 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | - |
| Mar 22, 2024 | 4.616 | 4.616 | 4.616 | 4.616 | 4.616 | - |
| Mar 21, 2024 | 4.621 | 4.621 | 4.621 | 4.621 | 4.621 | 5 |
| Mar 20, 2024 | 4.631 | 4.631 | 4.631 | 4.631 | 4.631 | 2 |
| Mar 19, 2024 | 4.656 | 4.656 | 4.656 | 4.656 | 4.656 | 125 |
| Mar 18, 2024 | 4.662 | 4.662 | 4.662 | 4.662 | 4.662 | - |
| Mar 15, 2024 | 4.675 | 4.675 | 4.623 | 4.623 | 4.623 | 19 |
| Mar 14, 2024 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | - |
| Mar 13, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 550 |
| Mar 12, 2024 | 4.636 | 4.636 | 4.636 | 4.636 | 4.636 | - |
| Mar 11, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 230 |
| Mar 08, 2024 | 4.683 | 4.683 | 4.644 | 4.644 | 4.644 | 13 |
| Mar 07, 2024 | 4.688 | 4.688 | 4.688 | 4.688 | 4.688 | 7 |
| Mar 06, 2024 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 4 |
| Mar 05, 2024 | 4.706 | 4.706 | 4.706 | 4.706 | 4.706 | - |
| Mar 04, 2024 | 4.698 | 4.698 | 4.698 | 4.698 | 4.698 | - |
| Mar 01, 2024 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | - |
| Feb 29, 2024 | 4.700 | 4.700 | 4.679 | 4.679 | 4.679 | 8 |
| Feb 28, 2024 | 4.712 | 4.712 | 4.712 | 4.712 | 4.712 | 9 |
| Feb 27, 2024 | 4.683 | 4.683 | 4.683 | 4.683 | 4.683 | 21 |
| Feb 26, 2024 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | - |
| Feb 23, 2024 | 4.664 | 4.664 | 4.664 | 4.664 | 4.664 | - |
| Feb 22, 2024 | 4.689 | 4.689 | 4.689 | 4.689 | 4.689 | 82 |
| Feb 21, 2024 | 4.642 | 4.652 | 4.642 | 4.652 | 4.652 | 66 |
| Feb 20, 2024 | 4.500 | 4.630 | 4.500 | 4.593 | 4.593 | 32 |
| Feb 16, 2024 | 4.580 | 4.580 | 4.561 | 4.561 | 4.561 | 93 |
| Feb 15, 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | 5 |
| Feb 14, 2024 | 4.662 | 4.662 | 4.662 | 4.662 | 4.662 | 62 |
| Feb 13, 2024 | 4.690 | 4.690 | 4.670 | 4.690 | 4.690 | 100 |
| Feb 12, 2024 | 4.661 | 4.661 | 4.661 | 4.661 | 4.661 | 16 |
| Feb 09, 2024 | 4.682 | 4.682 | 4.682 | 4.682 | 4.682 | 1,400 |
| Feb 08, 2024 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | - |
| Feb 07, 2024 | 4.687 | 4.687 | 4.687 | 4.687 | 4.687 | 53 |
| Feb 06, 2024 | 4.678 | 4.679 | 4.678 | 4.679 | 4.679 | 17 |
| Feb 05, 2024 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | - |
| Feb 02, 2024 | 4.700 | 4.700 | 4.699 | 4.699 | 4.699 | 1,056 |
| Feb 01, 2024 | 4.671 | 4.671 | 4.661 | 4.661 | 4.661 | 2 |
| Jan 31, 2024 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 305 |
| Jan 30, 2024 | 4.647 | 4.647 | 4.647 | 4.647 | 4.647 | 10 |
| Jan 29, 2024 | 4.645 | 4.645 | 4.645 | 4.645 | 4.645 | - |
| Jan 26, 2024 | 4.658 | 4.658 | 4.654 | 4.654 | 4.654 | 11 |
| Jan 25, 2024 | 4.653 | 4.653 | 4.653 | 4.653 | 4.653 | 10 |
| Jan 24, 2024 | 4.754 | 4.754 | 4.754 | 4.754 | 4.754 | 1 |
| Jan 23, 2024 | 4.725 | 4.785 | 4.725 | 4.785 | 4.785 | 22 |
| Jan 22, 2024 | 4.700 | 4.717 | 4.700 | 4.717 | 4.717 | 103 |
| Jan 19, 2024 | 4.750 | 4.758 | 4.730 | 4.758 | 4.758 | 25 |
| Jan 18, 2024 | 4.764 | 4.789 | 4.760 | 4.789 | 4.789 | 65 |
| Jan 17, 2024 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 160 |
| Jan 16, 2024 | 4.740 | 4.740 | 4.723 | 4.723 | 4.723 | 141 |
| Jan 12, 2024 | 4.712 | 4.712 | 4.712 | 4.712 | 4.712 | - |
| Jan 11, 2024 | 4.697 | 4.697 | 4.697 | 4.697 | 4.697 | 10 |
| Jan 10, 2024 | 4.708 | 4.708 | 4.708 | 4.708 | 4.708 | 1 |
| Jan 09, 2024 | 4.800 | 4.800 | 4.735 | 4.735 | 4.735 | 17 |
| Jan 08, 2024 | 4.700 | 4.752 | 4.700 | 4.752 | 4.752 | 2 |
| Jan 05, 2024 | 4.725 | 4.727 | 4.725 | 4.727 | 4.727 | 10 |
| Jan 04, 2024 | 4.686 | 4.686 | 4.686 | 4.686 | 4.686 | - |
| Jan 03, 2024 | 4.701 | 4.701 | 4.701 | 4.701 | 4.701 | - |
| Jan 02, 2024 | 4.713 | 4.720 | 4.713 | 4.713 | 4.713 | 1 |
| Dec 29, 2023 | 4.711 | 4.711 | 4.711 | 4.711 | 4.711 | 410 |
| Dec 28, 2023 | 4.673 | 4.673 | 4.673 | 4.673 | 4.673 | 20 |
| Dec 27, 2023 | 4.635 | 4.635 | 4.635 | 4.635 | 4.635 | 60 |
| Dec 26, 2023 | 4.599 | 4.599 | 4.599 | 4.599 | 4.599 | - |
| Dec 22, 2023 | 4.632 | 4.632 | 4.632 | 4.632 | 4.632 | 135 |
| Dec 21, 2023 | 4.694 | 4.694 | 4.694 | 4.694 | 4.694 | 11 |
| Dec 20, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 6 |
| Dec 19, 2023 | 4.623 | 4.623 | 4.623 | 4.623 | 4.623 | - |
| Dec 18, 2023 | 4.658 | 4.658 | 4.658 | 4.658 | 4.658 | 31 |
| Dec 15, 2023 | 4.649 | 4.649 | 4.649 | 4.649 | 4.649 | - |
| Dec 14, 2023 | 4.558 | 4.558 | 4.558 | 4.558 | 4.558 | 10 |
| Dec 13, 2023 | 4.500 | 4.500 | 4.496 | 4.496 | 4.496 | 618 |
| Dec 12, 2023 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 25 |
| Dec 11, 2023 | 4.433 | 4.433 | 4.433 | 4.433 | 4.433 | 545 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.