Natural Gas Feb 26 (NGG26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3640 | 4.3670 | 4.3410 | 4.3410 | 4.3410 | 156 |
| May 02, 2024 | 4.3640 | 4.3740 | 4.3430 | 4.3650 | 4.3650 | 134 |
| May 01, 2024 | 4.3600 | 4.3860 | 4.3580 | 4.3730 | 4.3730 | 161 |
| Apr 30, 2024 | 4.4060 | 4.4070 | 4.3740 | 4.3900 | 4.3900 | 483 |
| Apr 29, 2024 | 4.4060 | 4.4200 | 4.3880 | 4.4030 | 4.4030 | 733 |
| Apr 26, 2024 | 4.3660 | 4.4000 | 4.3640 | 4.3910 | 4.3910 | 476 |
| Apr 25, 2024 | 4.3740 | 4.3850 | 4.3620 | 4.3680 | 4.3680 | 92 |
| Apr 24, 2024 | 4.3930 | 4.3930 | 4.3690 | 4.3800 | 4.3800 | 154 |
| Apr 23, 2024 | 4.3600 | 4.3930 | 4.3550 | 4.3710 | 4.3710 | 137 |
| Apr 22, 2024 | 4.3610 | 4.3660 | 4.3580 | 4.3640 | 4.3640 | 85 |
| Apr 19, 2024 | 4.3540 | 4.3560 | 4.3390 | 4.3450 | 4.3450 | 137 |
| Apr 18, 2024 | 4.3480 | 4.3570 | 4.3350 | 4.3540 | 4.3540 | 72 |
| Apr 17, 2024 | 4.3550 | 4.3570 | 4.3400 | 4.3440 | 4.3440 | 332 |
| Apr 16, 2024 | 4.3850 | 4.3920 | 4.3600 | 4.3850 | 4.3850 | 254 |
| Apr 15, 2024 | 4.3600 | 4.3820 | 4.3560 | 4.3800 | 4.3800 | 773 |
| Apr 12, 2024 | 4.3820 | 4.3900 | 4.3580 | 4.3850 | 4.3850 | 726 |
| Apr 11, 2024 | 4.2980 | 4.3500 | 4.2980 | 4.3330 | 4.3330 | 451 |
| Apr 10, 2024 | 4.2780 | 4.3010 | 4.2780 | 4.2900 | 4.2900 | 128 |
| Apr 09, 2024 | 4.2680 | 4.2900 | 4.2620 | 4.2780 | 4.2780 | 164 |
| Apr 08, 2024 | 4.2540 | 4.2630 | 4.2540 | 4.2630 | 4.2630 | 45 |
| Apr 05, 2024 | 4.2430 | 4.2610 | 4.2350 | 4.2450 | 4.2450 | 155 |
| Apr 04, 2024 | 4.2390 | 4.2490 | 4.2340 | 4.2400 | 4.2400 | 95 |
| Apr 03, 2024 | 4.2590 | 4.2850 | 4.2500 | 4.2620 | 4.2620 | 174 |
| Apr 02, 2024 | 4.2400 | 4.2730 | 4.2400 | 4.2720 | 4.2720 | 351 |
| Apr 01, 2024 | 4.2390 | 4.2560 | 4.2220 | 4.2560 | 4.2560 | 122 |
| Mar 28, 2024 | 4.2040 | 4.2260 | 4.2040 | 4.2260 | 4.2260 | 188 |
| Mar 27, 2024 | 4.2020 | 4.2030 | 4.1920 | 4.1970 | 4.1970 | 65 |
| Mar 26, 2024 | 4.1980 | 4.2190 | 4.1760 | 4.2070 | 4.2070 | 254 |
| Mar 25, 2024 | 4.1510 | 4.1720 | 4.1500 | 4.1700 | 4.1700 | 54 |
| Mar 22, 2024 | 4.2000 | 4.2020 | 4.1660 | 4.1730 | 4.1730 | 57 |
| Mar 21, 2024 | 4.1850 | 4.1900 | 4.1780 | 4.1890 | 4.1890 | 156 |
| Mar 20, 2024 | 4.2290 | 4.2290 | 4.1850 | 4.2080 | 4.2080 | 110 |
| Mar 19, 2024 | 4.2530 | 4.2720 | 4.2160 | 4.2410 | 4.2410 | 97 |
| Mar 18, 2024 | 4.2300 | 4.2470 | 4.2200 | 4.2470 | 4.2470 | 52 |
| Mar 15, 2024 | 4.2180 | 4.2230 | 4.1890 | 4.1930 | 4.1930 | 93 |
| Mar 14, 2024 | 4.2260 | 4.2310 | 4.2260 | 4.2310 | 4.2310 | 286 |
| Mar 13, 2024 | 4.2140 | 4.2150 | 4.2050 | 4.2130 | 4.2130 | 119 |
| Mar 12, 2024 | 4.2270 | 4.2270 | 4.1880 | 4.2080 | 4.2080 | 142 |
| Mar 11, 2024 | 4.2140 | 4.2230 | 4.2050 | 4.2210 | 4.2210 | 302 |
| Mar 08, 2024 | 4.2430 | 4.2510 | 4.2340 | 4.2340 | 4.2340 | 95 |
| Mar 07, 2024 | 4.2510 | 4.2510 | 4.2390 | 4.2440 | 4.2440 | 268 |
| Mar 06, 2024 | 4.2680 | 4.2850 | 4.2490 | 4.2570 | 4.2570 | 201 |
| Mar 05, 2024 | 4.2600 | 4.2980 | 4.2410 | 4.2750 | 4.2750 | 301 |
| Mar 04, 2024 | 4.2640 | 4.2690 | 4.2640 | 4.2690 | 4.2690 | 110 |
| Mar 01, 2024 | 4.2250 | 4.2420 | 4.2160 | 4.2360 | 4.2360 | 180 |
| Feb 29, 2024 | 4.2470 | 4.2510 | 4.2280 | 4.2370 | 4.2370 | 164 |
| Feb 28, 2024 | 4.2470 | 4.2620 | 4.2320 | 4.2530 | 4.2530 | 99 |
| Feb 27, 2024 | 4.2070 | 4.2670 | 4.2040 | 4.2360 | 4.2360 | 136 |
| Feb 26, 2024 | 4.2300 | 4.2300 | 4.2090 | 4.2090 | 4.2090 | 146 |
| Feb 23, 2024 | 4.2000 | 4.2200 | 4.1920 | 4.1920 | 4.1920 | 35 |
| Feb 22, 2024 | 4.2100 | 4.2370 | 4.1900 | 4.2370 | 4.2370 | 137 |
| Feb 21, 2024 | 4.2220 | 4.2300 | 4.1940 | 4.2070 | 4.2070 | 485 |
| Feb 20, 2024 | 4.1000 | 4.1500 | 4.0940 | 4.1450 | 4.1450 | 228 |
| Feb 16, 2024 | 4.1220 | 4.1220 | 4.1150 | 4.1150 | 4.1150 | 34 |
| Feb 15, 2024 | 4.1950 | 4.1950 | 4.1400 | 4.1530 | 4.1530 | 565 |
| Feb 14, 2024 | 4.2070 | 4.2070 | 4.1980 | 4.1980 | 4.1980 | 295 |
| Feb 13, 2024 | 4.2970 | 4.2970 | 4.2630 | 4.2770 | 4.2770 | 246 |
| Feb 12, 2024 | 4.2700 | 4.2730 | 4.2650 | 4.2730 | 4.2730 | 171 |
| Feb 09, 2024 | 4.2430 | 4.2650 | 4.2390 | 4.2650 | 4.2650 | 754 |
| Feb 08, 2024 | 4.2570 | 4.2650 | 4.2450 | 4.2550 | 4.2550 | 163 |
| Feb 07, 2024 | 4.2600 | 4.2610 | 4.2600 | 4.2610 | 4.2610 | 96 |
| Feb 06, 2024 | 4.2660 | 4.2720 | 4.2550 | 4.2650 | 4.2650 | 172 |
| Feb 05, 2024 | 4.2590 | 4.2680 | 4.2550 | 4.2680 | 4.2680 | 26 |
| Feb 02, 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 177 |
| Feb 01, 2024 | 4.2480 | 4.2520 | 4.2480 | 4.2520 | 4.2520 | 208 |
| Jan 31, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 121 |
| Jan 30, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 180 |
| Jan 29, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 13 |
| Jan 26, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 365 |
| Jan 25, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 56 |
| Jan 24, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 500 |
| Jan 23, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 441 |
| Jan 22, 2024 | 4.3000 | 4.3000 | 4.2810 | 4.2810 | 4.2810 | 134 |
| Jan 19, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 236 |
| Jan 18, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 29 |
| Jan 17, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 263 |
| Jan 16, 2024 | 4.3690 | 4.3690 | 4.3600 | 4.3690 | 4.3690 | 1,041 |
| Jan 12, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 71 |
| Jan 11, 2024 | 4.4180 | 4.4180 | 4.4160 | 4.4160 | 4.4160 | 176 |
| Jan 10, 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4030 | 4.4030 | 340 |
| Jan 09, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 707 |
| Jan 08, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 466 |
| Jan 05, 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 654 |
| Jan 04, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 1,205 |
| Jan 03, 2024 | 4.3300 | 4.3300 | 4.2340 | 4.3240 | 4.3240 | 108 |
| Jan 02, 2024 | 4.3040 | 4.3100 | 4.3040 | 4.3040 | 4.3040 | 7 |
| Dec 29, 2023 | 4.2800 | 4.2850 | 4.2800 | 4.2850 | 4.2850 | 10 |
| Dec 28, 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 190 |
| Dec 27, 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| Dec 26, 2023 | 4.2100 | 4.2110 | 4.2100 | 4.2110 | 4.2110 | 3 |
| Dec 22, 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 39 |
| Dec 21, 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 405 |
| Dec 20, 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 179 |
| Dec 19, 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 30 |
| Dec 18, 2023 | 4.2550 | 4.2550 | 4.2530 | 4.2530 | 4.2530 | 33 |
| Dec 15, 2023 | 4.2600 | 4.2600 | 4.2500 | 4.2580 | 4.2580 | 879 |
| Dec 14, 2023 | 4.1800 | 4.2010 | 4.1800 | 4.2010 | 4.2010 | 124 |
| Dec 13, 2023 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 594 |
| Dec 12, 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 105 |
| Dec 11, 2023 | 4.0560 | 4.0700 | 4.0560 | 4.0690 | 4.0690 | 636 |
| *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.