US Gasoline (NY: UGA )

70.07 +0.18 (+0.26%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.16 24.70 24.15 24.52 76,725 +0.28(+1.16%)
Apr 29, 2009 23.95 24.45 23.95 24.24 78,778 +0.76(+3.24%)
Apr 28, 2009 23.15 23.59 23.15 23.48 108,776 -0.21(-0.89%)
Apr 27, 2009 23.04 23.98 23.00 23.69 98,249 -0.57(-2.35%)
Apr 24, 2009 24.28 24.41 24.03 24.26 111,711 +0.66(+2.80%)
Apr 23, 2009 23.49 23.62 23.16 23.60 56,366 +0.17(+0.73%)
Apr 22, 2009 23.72 23.82 23.23 23.43 138,400 -0.48(-2.01%)
Apr 21, 2009 23.21 24.19 23.10 23.91 162,315 +0.17(+0.72%)
Apr 20, 2009 24.16 24.23 23.64 23.74 193,484 -1.61(-6.35%)
Apr 17, 2009 25.75 25.79 25.19 25.35 123,178 +0.32(+1.28%)
Apr 16, 2009 24.99 25.07 24.67 25.03 91,879 +0.31(+1.25%)
Apr 15, 2009 24.84 25.04 24.43 24.72 162,149 -0.01(-0.04%)
Apr 14, 2009 24.86 25.25 24.58 24.73 44,764 -0.03(-0.12%)
Apr 13, 2009 23.90 25.42 23.87 24.76 150,573 -0.35(-1.39%)
Apr 09, 2009 25.41 25.43 24.73 25.11 102,837 +0.35(+1.41%)
Apr 08, 2009 24.32 25.52 23.90 24.76 142,860 -0.16(-0.64%)
Apr 07, 2009 24.65 25.09 24.62 24.92 94,779 -0.27(-1.07%)
Apr 06, 2009 24.98 25.38 24.50 25.19 120,015 -0.14(-0.55%)
Apr 03, 2009 24.93 25.48 24.67 25.33 182,426 +0.54(+2.20%)
Apr 02, 2009 24.70 25.19 24.45 24.79 178,424 +1.46(+6.28%)
Apr 01, 2009 23.37 23.57 22.81 23.32 160,767 -0.57(-2.39%)
Mar 31, 2009 23.67 24.30 23.12 23.89 168,333 +0.09(+0.38%)
Mar 30, 2009 24.89 24.89 23.42 23.80 261,103 -2.41(-9.19%)
Mar 26, 2009 26.28 26.36 25.70 26.21 184,121 +0.53(+2.06%)
Mar 25, 2009 25.33 26.05 25.20 25.68 306,413 -0.07(-0.27%)
Mar 24, 2009 25.69 26.19 25.33 25.75 375,967 -0.03(-0.13%)
Mar 23, 2009 25.85 25.85 25.40 25.78 509,104 +0.63(+2.49%)
Mar 20, 2009 24.50 25.22 24.43 25.16 282,547 +0.45(+1.80%)
Mar 19, 2009 24.76 24.86 24.30 24.71 223,552 +0.73(+3.04%)
Mar 18, 2009 24.26 24.26 23.08 23.98 140,133 -0.37(-1.52%)
Mar 17, 2009 23.46 24.49 23.30 24.35 290,135 +1.06(+4.55%)
Mar 16, 2009 22.80 23.71 22.61 23.29 173,562 +0.22(+0.95%)
Mar 13, 2009 23.18 23.91 22.88 23.07 0 +0.11(+0.48%)
Mar 12, 2009 21.38 23.20 21.33 22.96 130,782 +1.21(+5.56%)
Mar 11, 2009 21.67 22.56 21.37 21.75 196,257 -0.60(-2.68%)
Mar 10, 2009 23.00 23.30 22.14 22.35 122,310 -0.54(-2.36%)
Mar 09, 2009 22.61 23.50 22.57 22.89 143,192 -0.02(-0.09%)
Mar 06, 2009 22.76 22.98 22.27 22.91 0 +0.34(+1.49%)
Mar 05, 2009 23.20 23.20 22.09 22.57 102,827 -0.93(-3.94%)
Mar 04, 2009 23.21 23.74 22.90 23.50 239,133 +1.51(+6.87%)
Mar 02, 2009 22.65 22.80 21.85 21.99 80,341 -1.38(-5.91%)
Feb 27, 2009 22.98 23.60 22.37 23.37 0 -0.30(-1.27%)
Feb 26, 2009 22.73 23.85 22.73 23.67 257,384 +1.94(+8.93%)
Feb 25, 2009 20.80 21.90 20.62 21.73 203,363 +1.27(+6.21%)
Feb 24, 2009 20.51 20.64 20.08 20.46 76,328 +0.67(+3.39%)
Feb 23, 2009 20.50 20.57 19.56 19.79 59,819 -0.47(-2.32%)
Feb 20, 2009 19.67 20.42 19.50 20.26 132,049 +0.02(+0.10%)
Feb 19, 2009 19.98 20.63 19.28 20.24 143,396 +0.35(+1.76%)
Feb 18, 2009 20.64 20.72 19.60 19.89 120,440 -0.65(-3.16%)
Feb 17, 2009 21.93 21.97 20.50 20.54 274,904 -2.02(-8.95%)
Feb 13, 2009 22.94 22.95 21.89 22.56 154,225 -0.75(-3.22%)
Feb 12, 2009 24.05 24.10 23.10 23.31 195,645 -0.44(-1.85%)
Feb 11, 2009 23.60 24.70 23.30 23.75 168,042 +0.53(+2.28%)
Feb 10, 2009 23.95 24.24 23.01 23.22 125,645 -0.04(-0.19%)
Feb 09, 2009 23.60 24.05 23.07 23.26 81,788 +0.23(+1.02%)
Feb 06, 2009 22.68 23.71 22.55 23.03 84,216 -0.30(-1.29%)
Feb 05, 2009 23.09 23.64 22.51 23.33 109,452 +0.90(+4.01%)
Feb 04, 2009 21.77 22.75 21.60 22.43 119,996 +0.83(+3.84%)
Feb 03, 2009 20.83 21.75 20.75 21.60 123,402 +0.07(+0.32%)
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.