Canada markets closed

Natural Gas Oct 24 (NGV24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.6060-0.0110 (-0.42%)
As of 09:14PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20242.59702.60602.58002.60602.6060742
May 10, 20242.68102.70402.60402.61702.617071,042
May 09, 20242.64002.70702.61302.67402.674071,042
May 08, 20242.66502.71202.63402.65202.652044,214
May 07, 20242.67002.68902.63302.66102.661031,433
May 06, 20242.63802.72102.60602.66702.667037,820
May 03, 20242.56802.64402.54602.63202.632031,155
May 02, 20242.52502.58302.51502.57302.573025,178
May 01, 20242.54502.55202.51202.52302.523030,667
Apr 30, 20242.61202.63902.54002.56402.564037,566
Apr 29, 20242.53502.62002.52802.60402.604027,010
Apr 26, 20242.56402.59102.52002.52602.526019,820
Apr 25, 20242.54502.57902.51802.57402.574030,578
Apr 24, 20242.64202.65302.53302.54602.546023,543
Apr 23, 20242.58202.65102.56102.61602.616020,912
Apr 22, 20242.53202.58802.50802.58102.581014,114
Apr 19, 20242.53002.57102.51602.53102.531019,995
Apr 18, 20242.52502.54102.50702.52802.528023,379
Apr 17, 20242.50402.53002.47902.50902.509022,701
Apr 16, 20242.47702.58102.45802.53502.535036,715
Apr 15, 20242.55102.55502.46702.48002.480026,220
Apr 12, 20242.51702.55202.50202.54202.542021,428
Apr 11, 20242.55402.56802.51502.52002.520032,190
Apr 10, 20242.57602.60002.54902.56602.566020,961
Apr 09, 20242.57002.60702.54302.55902.559019,974
Apr 08, 20242.50702.57702.49902.57102.571016,118
Apr 05, 20242.52002.54802.49202.52002.520017,685
Apr 04, 20242.57102.57302.50502.51502.515020,925
Apr 03, 20242.60202.62902.56502.57302.573017,689
Apr 02, 20242.59902.62102.54402.61902.619025,224
Apr 01, 20242.51402.61102.50002.59902.599017,580
Mar 28, 20242.49102.53902.47502.53002.530017,975
Mar 27, 20242.51002.51002.46302.47902.479023,316
Mar 26, 20242.52002.55702.50902.52402.524022,276
Mar 25, 20242.52702.53302.48602.51602.516019,375
Mar 22, 20242.54302.55102.50502.52602.526013,014
Mar 21, 20242.58402.58402.50702.53102.531017,393
Mar 20, 20242.62402.62702.53902.56002.560020,328
Mar 19, 20242.61202.64402.59002.61002.610019,305
Mar 18, 20242.59902.65002.58402.61002.610024,753
Mar 15, 20242.62902.64502.56002.56402.564036,986
Mar 14, 20242.56502.63902.54502.62802.628037,784
Mar 13, 20242.56002.57302.51902.55402.554035,473
Mar 12, 20242.54802.61002.54402.55702.557031,202
Mar 11, 20242.60402.62102.54802.57102.571025,474
Mar 08, 20242.59202.62202.55802.59102.591021,991
Mar 07, 20242.64002.65702.57402.58902.589040,984
Mar 06, 20242.67402.71002.64102.65602.656021,024
Mar 05, 20242.69002.76002.66102.69902.699030,361
Mar 04, 20242.61802.74302.61802.69002.690042,890
Mar 01, 20242.62202.63702.56802.59802.598020,205
Feb 29, 20242.64902.67302.61602.64002.640028,510
Feb 28, 20242.60602.68502.58002.66702.667039,772
Feb 27, 20242.52102.63102.51902.61202.612043,503
Feb 26, 20242.49102.57402.49102.53402.534019,301
Feb 23, 20242.58602.58602.46902.47702.477029,636
Feb 22, 20242.53502.61202.48202.58402.584039,167
Feb 21, 20242.45302.55902.43702.54202.542052,745
Feb 20, 20242.31702.45802.27702.28702.287035,010
Feb 16, 20242.31202.35902.30702.34902.349023,328
Feb 15, 20242.31502.36202.28202.31002.310034,133
Feb 14, 20242.39902.40502.29002.31602.316037,279
Feb 13, 20242.44302.45902.36902.40502.405037,384
Feb 12, 20242.46002.51202.42302.44402.444038,883
Feb 09, 20242.50502.51202.45202.50202.502028,204
Feb 08, 20242.52402.53802.49002.52302.523037,790
Feb 07, 20242.54202.56102.50902.52702.527024,990
Feb 06, 20242.58702.59602.53902.55102.551021,714
Feb 05, 20242.64502.66702.58602.61602.616020,371
Feb 02, 20242.63202.65602.60202.63902.639019,370
Feb 01, 20242.67902.70402.60702.62402.624025,327
Jan 31, 20242.65302.71202.62502.66102.661017,947
Jan 30, 20242.64502.68802.61402.66702.667020,858
Jan 29, 20242.72502.73502.62202.63802.638031,362
Jan 26, 20242.74702.76702.68002.74902.749017,294
Jan 25, 20242.81002.83602.70502.73202.732027,140
Jan 24, 20242.74002.81302.72402.78902.789025,035
Jan 23, 20242.67302.74202.62902.72702.727026,206
Jan 22, 20242.69002.70202.64402.66202.662032,879
Jan 19, 20242.84702.85902.71102.75402.754040,084
Jan 18, 20242.89102.89602.81002.85402.854027,314
Jan 17, 20242.84502.92202.82402.89902.899023,195
Jan 16, 20242.92302.92302.82902.87102.871035,241
Jan 12, 20242.96003.00302.93302.99202.992027,292
Jan 11, 20242.94303.03902.90302.94802.948029,234
Jan 10, 20243.02903.03302.91302.95102.951028,297
Jan 09, 20242.91403.09902.90203.03103.031038,993
Jan 08, 20242.95902.96902.81702.95402.954020,731
Jan 05, 20242.91202.96102.83802.95602.956023,057
Jan 04, 20242.84902.92202.84102.90502.905020,780
Jan 03, 20242.80002.86402.78402.83002.830018,913
Jan 02, 20242.79002.83402.75302.79302.793015,009
Dec 29, 20232.76002.79302.72602.74202.742018,838
Dec 28, 20232.69802.77302.67702.75902.75908,032
Dec 27, 20232.67202.76302.67202.69102.69107,367
Dec 26, 20232.65002.70102.64402.67102.67106,434
Dec 22, 20232.70002.73402.64202.71902.71909,763
Dec 21, 20232.62102.73502.61602.71102.711012,929
Dec 20, 20232.71402.71502.60302.64902.649019,437
Dec 19, 20232.76302.77302.64502.67002.670022,879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...