Natural Gas Jan 29 (NGF29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 01:10PM 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 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 30 |
| May 02, 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 30 |
| May 01, 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| Apr 30, 2024 | 4.9240 | 4.9240 | 4.8990 | 4.8990 | 4.8990 | 1 |
| Apr 29, 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| Apr 26, 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| Apr 25, 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| Apr 24, 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| Apr 23, 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| Apr 22, 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| Apr 19, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| Apr 18, 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
| Apr 17, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 100 |
| Apr 16, 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| Apr 15, 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| Apr 12, 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| Apr 11, 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 50 |
| Apr 10, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 270 |
| Apr 09, 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| Apr 08, 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| Apr 05, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Apr 04, 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| Apr 03, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 1 |
| Apr 02, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Apr 01, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Mar 28, 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| Mar 27, 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| Mar 26, 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| Mar 25, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| Mar 22, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| Mar 21, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 635 |
| Mar 20, 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| Mar 19, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| Mar 18, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Mar 15, 2024 | 4.6130 | 4.6250 | 4.6130 | 4.6130 | 4.6130 | 1 |
| Mar 14, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| Mar 13, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| Mar 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Mar 11, 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| Mar 08, 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| Mar 07, 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| Mar 06, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| Mar 05, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| Mar 04, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Mar 01, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Feb 29, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| Feb 28, 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| Feb 27, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Feb 26, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| Feb 23, 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| Feb 22, 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| Feb 21, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Feb 20, 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| Feb 16, 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| Feb 15, 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| Feb 14, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| Feb 13, 2024 | 4.5500 | 4.6050 | 4.5500 | 4.6050 | 4.6050 | 20 |
| Feb 12, 2024 | 4.5900 | 4.5900 | 4.5640 | 4.5640 | 4.5640 | 1 |
| Feb 09, 2024 | 4.5800 | 4.5830 | 4.5700 | 4.5830 | 4.5830 | 100 |
| Feb 08, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Feb 07, 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| Feb 06, 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| Feb 05, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Feb 02, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| Feb 01, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| Jan 31, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| Jan 30, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| Jan 29, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jan 26, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| Jan 25, 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| Jan 24, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| Jan 23, 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
| Jan 22, 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| Jan 19, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Jan 18, 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| Jan 17, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Jan 16, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| Jan 12, 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| Jan 11, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 10, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Jan 09, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 5 |
| Jan 08, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 05, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 04, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| Jan 03, 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| Jan 02, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Dec 29, 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 510 |
| Dec 28, 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| Dec 27, 2023 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| Dec 26, 2023 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Dec 22, 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| Dec 21, 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| Dec 20, 2023 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| Dec 19, 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| Dec 18, 2023 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Dec 15, 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| Dec 14, 2023 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| Dec 13, 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| Dec 12, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 11, 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| *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.