Skip to main content

US Gasoline (NY: UGA )

70.98 +1.09 (+1.56%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.90 42.03 40.94 40.96 37,145 -1.01(-2.41%)
Dec 30, 2021 42.00 42.30 41.85 41.97 23,942 +0.17(+0.41%)
Dec 29, 2021 41.31 42.16 41.16 41.80 56,945 +0.41(+0.99%)
Dec 28, 2021 41.21 41.56 41.10 41.39 21,461 +0.25(+0.61%)
Dec 27, 2021 40.69 41.56 40.44 41.14 25,710 +0.33(+0.81%)
Dec 23, 2021 40.34 40.85 40.19 40.81 63,742 +0.81(+2.03%)
Dec 22, 2021 39.34 40.11 39.33 40.00 19,400 +0.26(+0.65%)
Dec 21, 2021 39.11 39.74 38.94 39.74 23,777 +1.14(+2.95%)
Dec 20, 2021 38.18 38.61 37.21 38.60 24,891 -0.72(-1.83%)
Dec 17, 2021 39.31 39.56 38.65 39.32 32,573 -0.56(-1.40%)
Dec 16, 2021 39.50 40.11 39.47 39.88 24,738 +0.44(+1.12%)
Dec 15, 2021 38.69 39.44 38.21 39.44 23,175 +0.78(+2.02%)
Dec 14, 2021 38.60 38.81 38.12 38.66 24,248 -0.34(-0.87%)
Dec 13, 2021 39.06 39.48 38.92 39.00 68,691 -0.42(-1.07%)
Dec 10, 2021 39.20 39.45 39.03 39.42 29,073 +0.69(+1.78%)
Dec 09, 2021 39.43 39.65 38.73 38.73 20,441 -0.86(-2.17%)
Dec 08, 2021 39.00 39.60 38.77 39.59 31,380 +1.02(+2.64%)
Dec 07, 2021 38.17 39.00 38.17 38.57 27,209 +0.76(+2.00%)
Dec 06, 2021 36.45 37.82 36.36 37.82 50,368 +1.97(+5.49%)
Dec 03, 2021 37.10 37.16 35.64 35.85 72,681 -0.49(-1.35%)
Dec 02, 2021 35.47 36.79 35.30 36.34 99,664 +0.59(+1.65%)
Dec 01, 2021 36.85 37.28 35.58 35.75 59,815 -0.22(-0.61%)
Nov 30, 2021 36.36 36.68 35.05 35.97 146,063 -1.17(-3.15%)
Nov 29, 2021 38.68 38.84 36.87 37.14 85,454 +0.33(+0.89%)
Nov 26, 2021 39.05 39.05 36.30 36.81 131,971 -4.71(-11.34%)
Nov 24, 2021 41.60 42.00 41.51 41.52 60,644 -0.37(-0.88%)
Nov 23, 2021 40.86 42.02 40.79 41.89 80,405 +1.63(+4.05%)
Nov 22, 2021 39.88 40.62 39.88 40.26 71,474 +0.79(+2.00%)
Nov 19, 2021 40.36 40.44 39.38 39.47 101,308 -1.77(-4.29%)
Nov 18, 2021 41.21 41.30 41.27 41.24 64,663 -0.02(-0.05%)
Nov 17, 2021 41.77 41.77 40.67 41.26 64,808 -0.95(-2.25%)
Nov 16, 2021 42.24 42.46 41.85 42.21 25,196 +0.32(+0.76%)
Nov 15, 2021 41.06 42.02 40.83 41.89 44,848 +0.39(+0.95%)
Nov 12, 2021 41.29 41.69 41.29 41.50 38,532 +0.04(+0.09%)
Nov 11, 2021 41.57 41.91 41.20 41.46 128,209 +0.19(+0.46%)
Nov 10, 2021 42.35 41.27 58,674 -1.38(-3.24%)
Nov 09, 2021 42.21 42.72 42.07 42.65 42,142 +0.81(+1.94%)
Nov 08, 2021 41.47 41.91 41.47 41.84 242,944 +0.24(+0.58%)
Nov 05, 2021 41.24 42.10 40.98 41.60 41,596 +0.39(+0.95%)
Nov 04, 2021 43.04 43.10 40.92 41.21 117,799 -0.63(-1.51%)
Nov 03, 2021 42.57 42.92 41.73 41.84 90,168 -1.98(-4.52%)
Nov 02, 2021 43.09 44.03 43.00 43.82 57,725 +0.52(+1.20%)
Nov 01, 2021 42.99 43.33 42.89 43.30 52,851 +0.83(+1.95%)
Oct 29, 2021 42.38 42.87 42.17 42.47 48,552 -0.03(-0.08%)
Oct 28, 2021 42.49 42.63 41.89 42.50 59,216 -0.02(-0.04%)
Oct 27, 2021 43.24 43.54 42.47 42.52 83,774 -1.37(-3.12%)
Oct 26, 2021 44.04 43.89 53,849 +0.12(+0.27%)
Oct 25, 2021 44.08 44.31 43.76 43.77 57,048 +0.22(+0.51%)
Oct 22, 2021 43.81 43.81 43.09 43.55 33,226 +0.00(+0.00%)
Oct 21, 2021 43.54 43.78 43.01 43.55 52,200 -0.36(-0.82%)
Oct 20, 2021 43.02 43.93 42.93 43.91 77,864 +0.56(+1.29%)
Oct 19, 2021 43.00 43.60 42.76 43.35 48,513 -0.07(-0.16%)
Oct 18, 2021 43.81 43.95 43.30 43.42 45,918 +0.00(+0.00%)
Oct 15, 2021 43.37 43.59 43.09 43.42 39,403 +0.75(+1.76%)
Oct 14, 2021 42.61 42.74 41.92 42.67 60,701 +0.53(+1.26%)
Oct 13, 2021 41.41 42.25 41.29 42.14 50,156 +0.40(+0.96%)
Oct 12, 2021 41.90 42.02 41.48 41.74 30,819 +0.08(+0.19%)
Oct 11, 2021 42.00 42.09 41.64 41.66 75,881 +0.19(+0.46%)
Oct 08, 2021 41.39 41.69 41.28 41.47 404,293 +0.36(+0.88%)
Oct 07, 2021 40.41 41.11 40.00 41.11 60,453 +0.73(+1.81%)
Oct 06, 2021 40.77 40.77 40.08 40.38 95,028 -0.96(-2.32%)
Oct 05, 2021 41.00 41.55 40.99 41.34 33,237 +0.86(+2.12%)
Oct 04, 2021 39.81 40.68 39.81 40.48 46,168 +1.09(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.