Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:54AM 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 03, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 02, 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| May 01, 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| Apr 30, 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| Apr 29, 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 2 |
| Apr 26, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 1 |
| Apr 25, 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 42 |
| Apr 24, 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| Apr 23, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| Apr 22, 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| Apr 19, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Apr 18, 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| Apr 17, 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 59 |
| Apr 16, 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| Apr 15, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| Apr 12, 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| Apr 11, 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 5 |
| Apr 10, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 1 |
| Apr 09, 2024 | 4.4650 | 4.4650 | 4.4290 | 4.4290 | 4.4290 | 1 |
| Apr 08, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Apr 05, 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| Apr 04, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Apr 03, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 1 |
| Apr 02, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| Apr 01, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| Mar 28, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Mar 27, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Mar 26, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 25, 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| Mar 22, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| Mar 21, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| Mar 20, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1 |
| Mar 19, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| Mar 18, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Mar 15, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 1 |
| Mar 14, 2024 | 4.3340 | 4.3450 | 4.3340 | 4.3450 | 4.3450 | 30 |
| Mar 13, 2024 | 4.3600 | 4.3600 | 4.3340 | 4.3340 | 4.3340 | 1 |
| Mar 12, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| Mar 11, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 08, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| Mar 07, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Mar 06, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 1 |
| Mar 05, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Mar 04, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Mar 01, 2024 | 4.3980 | 4.3980 | 4.3940 | 4.3940 | 4.3940 | 1 |
| Feb 29, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 2 |
| Feb 28, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 9 |
| Feb 27, 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| Feb 26, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Feb 23, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Feb 22, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| Feb 21, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 11 |
| Feb 20, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| Feb 16, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| Feb 15, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 5 |
| Feb 14, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 5 |
| Feb 13, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| Feb 12, 2024 | 4.3810 | 4.3810 | 4.3430 | 4.3430 | 4.3430 | 1 |
| Feb 09, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Feb 08, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Feb 07, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 1 |
| Feb 06, 2024 | 4.3830 | 4.3940 | 4.3830 | 4.3940 | 4.3940 | 1 |
| Feb 05, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Feb 02, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Feb 01, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Jan 31, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Jan 30, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 10 |
| Jan 29, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Jan 26, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Jan 25, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| Jan 24, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
| Jan 23, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Jan 22, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Jan 19, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Jan 18, 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| Jan 17, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jan 16, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jan 12, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Jan 11, 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 10 |
| Jan 10, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
| Jan 09, 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
| Jan 08, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| Jan 05, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Jan 04, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Jan 03, 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Jan 02, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Dec 29, 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| Dec 28, 2023 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Dec 27, 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| Dec 26, 2023 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| Dec 22, 2023 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| Dec 21, 2023 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| Dec 20, 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 1 |
| Dec 19, 2023 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| Dec 18, 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Dec 15, 2023 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| Dec 14, 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| Dec 13, 2023 | 4.2350 | 4.2410 | 4.2350 | 4.2410 | 4.2410 | 1 |
| Dec 12, 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 24 |
| Dec 11, 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| *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.