Natural Gas Oct 27 (NGV27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 11 |
| Apr 22, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 11 |
| Apr 19, 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 361 |
| Apr 18, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| Apr 17, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 139 |
| Apr 16, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Apr 15, 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 65 |
| Apr 12, 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| Apr 11, 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 10 |
| Apr 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1 |
| Apr 09, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Apr 08, 2024 | 3.7050 | 3.7050 | 3.7020 | 3.7020 | 3.7020 | 1 |
| Apr 05, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| Apr 04, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| Apr 03, 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 123 |
| Apr 02, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Apr 01, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Mar 28, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 101 |
| Mar 27, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Mar 26, 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 1 |
| Mar 25, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Mar 22, 2024 | 3.6100 | 3.6330 | 3.6100 | 3.6330 | 3.6330 | 1 |
| Mar 21, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Mar 20, 2024 | 3.6300 | 3.6300 | 3.6250 | 3.6300 | 3.6300 | 7 |
| Mar 19, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Mar 18, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Mar 15, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 1 |
| Mar 14, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Mar 13, 2024 | 3.6550 | 3.6550 | 3.6310 | 3.6310 | 3.6310 | 1 |
| Mar 12, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Mar 11, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 08, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3,510 |
| Mar 07, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3 |
| Mar 06, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 2,001 |
| Mar 05, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Mar 04, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| Mar 01, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 400 |
| Feb 29, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 2 |
| Feb 28, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 9 |
| Feb 27, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Feb 26, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Feb 23, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 11 |
| Feb 22, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 61 |
| Feb 21, 2024 | 3.6000 | 3.6000 | 3.5760 | 3.5760 | 3.5760 | 44 |
| Feb 20, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Feb 16, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 35 |
| Feb 15, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 640 |
| Feb 14, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 5 |
| Feb 13, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Feb 12, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 178 |
| Feb 09, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 800 |
| Feb 08, 2024 | 3.5700 | 3.5880 | 3.5700 | 3.5880 | 3.5880 | 1 |
| Feb 07, 2024 | 3.5900 | 3.5920 | 3.5850 | 3.5920 | 3.5920 | 6 |
| Feb 06, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 215 |
| Feb 05, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Feb 02, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Feb 01, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 1,350 |
| Jan 31, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 150 |
| Jan 30, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 60 |
| Jan 29, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| Jan 26, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| Jan 25, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Jan 24, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 1 |
| Jan 23, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 80 |
| Jan 22, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 88 |
| Jan 19, 2024 | 3.6950 | 3.6950 | 3.6530 | 3.6530 | 3.6530 | 5 |
| Jan 18, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Jan 17, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| Jan 16, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 10 |
| Jan 12, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 200 |
| Jan 11, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 10 |
| Jan 10, 2024 | 3.7600 | 3.7600 | 3.6770 | 3.6770 | 3.6770 | 4 |
| Jan 09, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| Jan 08, 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| Jan 05, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| Jan 04, 2024 | 3.6980 | 3.6980 | 3.6830 | 3.6830 | 3.6830 | 140 |
| Jan 03, 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| Jan 02, 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| Dec 29, 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 440 |
| Dec 28, 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Dec 27, 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Dec 26, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Dec 22, 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Dec 21, 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Dec 20, 2023 | 3.7150 | 3.7920 | 3.6900 | 3.7920 | 3.7920 | 8 |
| Dec 19, 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 10 |
| Dec 18, 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Dec 15, 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| Dec 14, 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 10 |
| Dec 13, 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Dec 12, 2023 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 49 |
| Dec 11, 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 20 |
| Dec 08, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Dec 07, 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3 |
| Dec 06, 2023 | 3.5800 | 3.5800 | 3.5400 | 3.5770 | 3.5770 | 6 |
| Dec 05, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Dec 04, 2023 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| Dec 01, 2023 | 3.7750 | 3.7850 | 3.7750 | 3.7850 | 3.7850 | 1 |
| Nov 30, 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 10 |
| Nov 29, 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 5 |
| *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.