Natural Gas Apr 30 (NGJ30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:40PM 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 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| May 02, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| May 01, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Apr 30, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Apr 29, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| Apr 26, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Apr 25, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Apr 24, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Apr 23, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 22, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Apr 19, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Apr 18, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Apr 17, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Apr 16, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Apr 15, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Apr 12, 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| Apr 11, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| Apr 10, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Apr 09, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Apr 08, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Apr 05, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| Apr 04, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| Apr 03, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Apr 02, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 01, 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| Mar 28, 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Mar 27, 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| Mar 26, 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| Mar 25, 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Mar 22, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Mar 21, 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| Mar 20, 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| Mar 19, 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| Mar 18, 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| Mar 15, 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| Mar 14, 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| Mar 13, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Mar 12, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| Mar 11, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Mar 08, 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| Mar 07, 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| Mar 06, 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| Mar 05, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Mar 04, 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| Mar 01, 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| Feb 29, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| Feb 28, 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| Feb 27, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| Feb 26, 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
| Feb 23, 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| Feb 22, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| Feb 21, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| Feb 20, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Feb 16, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| Feb 15, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| Feb 14, 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| Feb 13, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| Feb 12, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| Feb 09, 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| Feb 08, 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| Feb 07, 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| Feb 06, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Feb 05, 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| Feb 02, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Feb 01, 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| Jan 31, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| Jan 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 29, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| Jan 26, 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| Jan 25, 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| Jan 24, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Jan 23, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Jan 22, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Jan 19, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Jan 18, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| Jan 17, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Jan 16, 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| Jan 12, 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| Jan 11, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| Jan 10, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Jan 09, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| Jan 08, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Jan 05, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Jan 04, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Jan 03, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| Jan 02, 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| Dec 29, 2023 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| Dec 28, 2023 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| Dec 27, 2023 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| Dec 26, 2023 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| Dec 22, 2023 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Dec 21, 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Dec 20, 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Dec 19, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec 18, 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Dec 15, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 14, 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Dec 13, 2023 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| Dec 12, 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| Dec 11, 2023 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| *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.