Skip to main content

US Gasoline (NY: UGA )

71.06 +1.17 (+1.68%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.60 32.25 30.21 32.11 103,334 +1.87(+6.18%)
Sep 29, 2009 30.13 30.59 29.98 30.24 50,726 -0.25(-0.82%)
Sep 28, 2009 30.14 30.70 30.13 30.49 44,168 +0.33(+1.09%)
Sep 25, 2009 30.18 30.66 30.04 30.16 120,590 -0.18(-0.59%)
Sep 24, 2009 31.12 31.17 30.20 30.34 98,869 -1.15(-3.65%)
Sep 23, 2009 32.85 32.85 31.44 31.49 119,123 -1.67(-5.04%)
Sep 22, 2009 33.14 33.24 32.77 33.16 49,646 +0.74(+2.28%)
Sep 21, 2009 32.67 32.88 32.19 32.42 105,285 -1.36(-4.03%)
Sep 18, 2009 34.20 34.26 33.76 33.78 54,557 -0.42(-1.23%)
Sep 17, 2009 33.98 34.53 33.98 34.20 65,221 +1.00(+3.01%)
Sep 16, 2009 32.90 34.12 32.85 33.20 67,096 +0.21(+0.64%)
Sep 15, 2009 32.37 33.15 31.96 32.99 86,533 +0.82(+2.56%)
Sep 14, 2009 32.05 32.47 31.99 32.17 62,879 -0.25(-0.78%)
Sep 11, 2009 33.73 33.82 32.20 32.42 97,112 -1.05(-3.14%)
Sep 10, 2009 33.43 33.76 32.92 33.47 97,685 -0.27(-0.80%)
Sep 09, 2009 33.95 34.26 33.62 33.74 28,649 -0.11(-0.32%)
Sep 08, 2009 33.68 34.30 33.41 33.85 74,497 +1.27(+3.90%)
Sep 04, 2009 32.51 33.00 32.43 32.58 52,470 -0.52(-1.57%)
Sep 03, 2009 33.33 33.62 32.99 33.10 34,890 -0.17(-0.51%)
Sep 02, 2009 32.83 33.57 32.83 33.27 134,005 +0.36(+1.09%)
Sep 01, 2009 33.65 34.27 32.86 32.91 67,394 -0.50(-1.50%)
Aug 31, 2009 33.97 33.98 33.09 33.41 102,078 -1.75(-4.98%)
Aug 28, 2009 35.17 35.31 34.62 35.16 33,064 +0.17(+0.49%)
Aug 27, 2009 33.62 35.00 33.27 34.99 85,918 +0.94(+2.76%)
Aug 26, 2009 34.14 34.31 33.74 34.05 57,281 -0.51(-1.48%)
Aug 25, 2009 35.59 35.85 34.22 34.56 200,409 -0.89(-2.51%)
Aug 24, 2009 35.37 35.65 35.25 35.45 48,116 +0.43(+1.23%)
Aug 21, 2009 34.99 35.19 34.54 35.02 88,271 +0.31(+0.89%)
Aug 20, 2009 35.14 35.20 34.52 34.71 97,119 -0.60(-1.70%)
Aug 19, 2009 34.11 35.56 34.09 35.31 146,899 +0.84(+2.44%)
Aug 18, 2009 33.08 34.76 33.04 34.47 47,436 +1.73(+5.28%)
Aug 17, 2009 33.09 33.68 32.56 32.74 96,684 -0.87(-2.59%)
Aug 14, 2009 35.05 35.08 33.12 33.61 131,439 -1.42(-4.05%)
Aug 13, 2009 35.06 35.15 34.70 35.03 52,157 +0.06(+0.17%)
Aug 12, 2009 35.25 35.68 34.90 34.97 42,192 -0.10(-0.29%)
Aug 11, 2009 34.99 35.31 34.55 35.07 81,707 -0.13(-0.37%)
Aug 10, 2009 34.80 35.20 34.60 35.20 51,099 +0.64(+1.85%)
Aug 07, 2009 35.42 35.54 34.47 34.56 86,000 -1.03(-2.89%)
Aug 06, 2009 35.21 35.61 34.65 35.59 120,965 +0.24(+0.68%)
Aug 05, 2009 35.33 35.43 34.52 35.35 194,406 -0.08(-0.23%)
Aug 04, 2009 35.47 35.68 35.21 35.43 91,315 -0.18(-0.51%)
Aug 03, 2009 35.59 35.93 35.41 35.61 84,938 +0.95(+2.74%)
Jul 31, 2009 33.36 34.79 33.30 34.66 101,708 +1.03(+3.06%)
Jul 30, 2009 32.06 33.83 31.91 33.63 144,497 +2.37(+7.58%)
Jul 29, 2009 32.07 32.10 30.98 31.26 100,754 -1.25(-3.84%)
Jul 28, 2009 32.36 32.70 32.18 32.51 60,661 -0.30(-0.90%)
Jul 27, 2009 32.73 33.01 32.51 32.81 104,260 +0.20(+0.60%)
Jul 24, 2009 32.70 32.76 32.22 32.61 901 +0.09(+0.28%)
Jul 23, 2009 31.55 32.66 31.51 32.52 192,986 +1.20(+3.83%)
Jul 22, 2009 30.37 31.45 30.30 31.32 118,225 +0.38(+1.23%)
Jul 21, 2009 31.16 31.22 30.60 30.94 111,072 +0.25(+0.81%)
Jul 20, 2009 30.76 30.86 30.20 30.69 123,879 +0.36(+1.19%)
Jul 17, 2009 29.80 30.45 29.80 30.33 67,060 +0.94(+3.20%)
Jul 16, 2009 28.98 29.53 28.98 29.39 82,916 +0.00(+0.00%)
Jul 15, 2009 28.94 29.50 28.51 29.39 144,740 +1.21(+4.29%)
Jul 14, 2009 28.49 28.62 28.12 28.18 120,099 +0.01(+0.04%)
Jul 13, 2009 28.05 28.22 27.50 28.17 116,058 -0.25(-0.89%)
Jul 10, 2009 28.16 28.46 27.98 28.42 57,594 -0.14(-0.49%)
Jul 09, 2009 28.37 28.61 27.92 28.56 84,648 +0.40(+1.42%)
Jul 08, 2009 29.30 29.38 27.97 28.16 304,504 -1.34(-4.54%)
Jul 07, 2009 29.86 30.02 29.44 29.50 203,512 -0.49(-1.63%)
Jul 06, 2009 29.82 30.18 29.70 29.99 298,240 -0.78(-2.53%)
Jul 02, 2009 30.79 31.04 30.60 30.77 222,612 -1.16(-3.63%)
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.