Natural Gas May 30 (NGK30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 08:24AM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| May 09, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| May 08, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| May 07, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| May 06, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 03, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| May 02, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| May 01, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| Apr 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 29, 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Apr 26, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Apr 25, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| Apr 24, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| Apr 23, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Apr 22, 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| Apr 19, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Apr 18, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Apr 17, 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| Apr 16, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Apr 15, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| Apr 12, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Apr 11, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| Apr 10, 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| Apr 09, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Apr 08, 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| Apr 05, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| Apr 04, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Apr 03, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| Apr 02, 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| Apr 01, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Mar 28, 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| Mar 27, 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| Mar 26, 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| Mar 25, 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| Mar 22, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| Mar 21, 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| Mar 20, 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
| Mar 19, 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| Mar 18, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Mar 15, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| Mar 14, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| Mar 13, 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| Mar 12, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| Mar 11, 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| Mar 08, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| Mar 07, 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| Mar 06, 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| Mar 05, 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| Mar 04, 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| Mar 01, 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
| Feb 29, 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| Feb 28, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 27, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 26, 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| Feb 23, 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| Feb 22, 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| Feb 21, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| Feb 20, 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
| Feb 16, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| Feb 15, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| Feb 14, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| Feb 13, 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| Feb 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 09, 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
| Feb 08, 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| Feb 07, 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| Feb 06, 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| Feb 05, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| Feb 02, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Feb 01, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| Jan 31, 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| Jan 30, 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
| Jan 29, 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
| Jan 26, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| Jan 25, 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| Jan 24, 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| Jan 23, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Jan 22, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 19, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| Jan 18, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Jan 17, 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| Jan 16, 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| Jan 12, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Jan 11, 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| Jan 10, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Jan 09, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Jan 08, 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| Jan 05, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| Jan 04, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Jan 03, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| Jan 02, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| Dec 29, 2023 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Dec 28, 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Dec 27, 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Dec 26, 2023 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| Dec 22, 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Dec 21, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Dec 20, 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| Dec 19, 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| Dec 18, 2023 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| *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.