Natural Gas Mar 30 (NGH30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 09:55AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| May 09, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| May 08, 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| May 07, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| May 06, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| May 03, 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| May 02, 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
| May 01, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| Apr 30, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| Apr 29, 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| Apr 26, 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| Apr 25, 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| Apr 24, 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| Apr 23, 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| Apr 22, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| Apr 19, 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| Apr 18, 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| Apr 17, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| Apr 16, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Apr 15, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Apr 12, 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| Apr 11, 2024 | 3.8000 | 3.8430 | 3.8000 | 3.8430 | 3.8430 | 34 |
| Apr 10, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Apr 09, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Apr 08, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Apr 05, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Apr 04, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| Apr 03, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| Apr 02, 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| Apr 01, 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| Mar 28, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| Mar 27, 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| Mar 26, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Mar 25, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Mar 22, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Mar 21, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| Mar 20, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| Mar 19, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| Mar 18, 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| Mar 15, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| Mar 14, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| Mar 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 12, 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| Mar 11, 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| Mar 08, 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| Mar 07, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Mar 06, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Mar 05, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| Mar 04, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 01, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Feb 29, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Feb 28, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| Feb 27, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Feb 26, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| Feb 23, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Feb 22, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Feb 21, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Feb 20, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| Feb 16, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Feb 15, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Feb 14, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Feb 13, 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| Feb 12, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Feb 09, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| Feb 08, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| Feb 07, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Feb 06, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Feb 05, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| Feb 02, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| Feb 01, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Jan 31, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Jan 30, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Jan 29, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Jan 26, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Jan 25, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| Jan 24, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| Jan 23, 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| Jan 22, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Jan 19, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| Jan 18, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| Jan 17, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Jan 16, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| Jan 12, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Jan 11, 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| Jan 10, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Jan 09, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| Jan 08, 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| Jan 05, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Jan 04, 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| Jan 03, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| Jan 02, 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| Dec 29, 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| Dec 28, 2023 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Dec 27, 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| Dec 26, 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| Dec 22, 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| Dec 21, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Dec 20, 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| Dec 19, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Dec 18, 2023 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| *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.