Natural Gas Dec 26 (NGZ26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 26 |
| May 01, 2024 | 4.7200 | 4.7230 | 4.7200 | 4.7230 | 4.7230 | 26 |
| Apr 30, 2024 | 4.7210 | 4.7420 | 4.7210 | 4.7420 | 4.7420 | 143 |
| Apr 29, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 118 |
| Apr 26, 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 117 |
| Apr 25, 2024 | 4.6740 | 4.6760 | 4.6740 | 4.6760 | 4.6760 | 3 |
| Apr 24, 2024 | 4.6990 | 4.7000 | 4.6820 | 4.6910 | 4.6910 | 48 |
| Apr 23, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 14 |
| Apr 22, 2024 | 4.6600 | 4.6690 | 4.6600 | 4.6690 | 4.6690 | 18 |
| Apr 19, 2024 | 4.6450 | 4.6450 | 4.6420 | 4.6440 | 4.6440 | 25 |
| Apr 18, 2024 | 4.6400 | 4.6400 | 4.6310 | 4.6350 | 4.6350 | 56 |
| Apr 17, 2024 | 4.6300 | 4.6460 | 4.6300 | 4.6460 | 4.6460 | 880 |
| Apr 16, 2024 | 4.6580 | 4.7020 | 4.6580 | 4.6620 | 4.6620 | 18 |
| Apr 15, 2024 | 4.6260 | 4.6620 | 4.6190 | 4.6620 | 4.6620 | 93 |
| Apr 12, 2024 | 4.5950 | 4.6090 | 4.5870 | 4.6090 | 4.6090 | 857 |
| Apr 11, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 255 |
| Apr 10, 2024 | 4.4800 | 4.4800 | 4.4760 | 4.4800 | 4.4800 | 27 |
| Apr 09, 2024 | 4.4600 | 4.4680 | 4.4500 | 4.4680 | 4.4680 | 82 |
| Apr 08, 2024 | 4.4420 | 4.4420 | 4.4370 | 4.4370 | 4.4370 | 7 |
| Apr 05, 2024 | 4.4220 | 4.4300 | 4.4200 | 4.4200 | 4.4200 | 551 |
| Apr 04, 2024 | 4.4170 | 4.4250 | 4.4170 | 4.4250 | 4.4250 | 109 |
| Apr 03, 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4480 | 4.4480 | 385 |
| Apr 02, 2024 | 4.4290 | 4.4350 | 4.4290 | 4.4310 | 4.4310 | 109 |
| Apr 01, 2024 | 4.3750 | 4.4220 | 4.3750 | 4.4220 | 4.4220 | 193 |
| Mar 28, 2024 | 4.3650 | 4.4080 | 4.3650 | 4.4080 | 4.4080 | 27 |
| Mar 27, 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3640 | 4.3640 | 106 |
| Mar 26, 2024 | 4.3550 | 4.3800 | 4.3550 | 4.3700 | 4.3700 | 9 |
| Mar 25, 2024 | 4.3580 | 4.3580 | 4.3450 | 4.3560 | 4.3560 | 7 |
| Mar 22, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| Mar 21, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 20 |
| Mar 20, 2024 | 4.3880 | 4.3880 | 4.3740 | 4.3740 | 4.3740 | 3 |
| Mar 19, 2024 | 4.4050 | 4.4050 | 4.3990 | 4.3990 | 4.3990 | 35 |
| Mar 18, 2024 | 4.3810 | 4.4080 | 4.3810 | 4.4080 | 4.4080 | 16 |
| Mar 15, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 1 |
| Mar 14, 2024 | 4.4050 | 4.4240 | 4.3950 | 4.4240 | 4.4240 | 48 |
| Mar 13, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 50 |
| Mar 12, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 6 |
| Mar 11, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 230 |
| Mar 08, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| Mar 07, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4 |
| Mar 06, 2024 | 4.4600 | 4.4610 | 4.4300 | 4.4610 | 4.4610 | 25 |
| Mar 05, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| Mar 04, 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 2 |
| Mar 01, 2024 | 4.4310 | 4.4310 | 4.4170 | 4.4170 | 4.4170 | 1 |
| Feb 29, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 1 |
| Feb 28, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 13 |
| Feb 27, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 36 |
| Feb 26, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 23 |
| Feb 23, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 15 |
| Feb 22, 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 57 |
| Feb 21, 2024 | 4.4100 | 4.4120 | 4.4100 | 4.4120 | 4.4120 | 52 |
| Feb 20, 2024 | 4.3500 | 4.3520 | 4.3500 | 4.3520 | 4.3520 | 1 |
| Feb 16, 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| Feb 15, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| Feb 14, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4 |
| Feb 13, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 46 |
| Feb 12, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 16 |
| Feb 09, 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| Feb 08, 2024 | 4.4250 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 10 |
| Feb 07, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 91 |
| Feb 06, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 18 |
| Feb 05, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Feb 02, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| Feb 01, 2024 | 4.4200 | 4.4200 | 4.4160 | 4.4160 | 4.4160 | 9 |
| Jan 31, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 94 |
| Jan 30, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Jan 29, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Jan 26, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Jan 25, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 11 |
| Jan 24, 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 23 |
| Jan 23, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 22, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 42 |
| Jan 19, 2024 | 4.4900 | 4.5000 | 4.4900 | 4.4980 | 4.4980 | 46 |
| Jan 18, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 5 |
| Jan 17, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 21 |
| Jan 16, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 27 |
| Jan 12, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 13 |
| Jan 11, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3 |
| Jan 10, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 1 |
| Jan 09, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3 |
| Jan 08, 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 16 |
| Jan 05, 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| Jan 04, 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 8 |
| Jan 03, 2024 | 4.4360 | 4.4440 | 4.4360 | 4.4360 | 4.4360 | 4 |
| Jan 02, 2024 | 4.4380 | 4.4500 | 4.4380 | 4.4380 | 4.4380 | 1 |
| Dec 29, 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Dec 28, 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| Dec 27, 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Dec 26, 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Dec 22, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 12 |
| Dec 21, 2023 | 4.4600 | 4.4600 | 4.4270 | 4.4270 | 4.4270 | 1 |
| Dec 20, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 29 |
| Dec 19, 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| Dec 18, 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 31 |
| Dec 15, 2023 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 13 |
| Dec 14, 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 510 |
| Dec 13, 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4 |
| Dec 12, 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 45 |
| Dec 11, 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 251 |
| Dec 08, 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 1 |
| *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.