OTC Markets OTCPK - Delayed Quote
USD
Naturgy Energy Group, S.A. (GASNY)
6.65
-0.02
(-0.30%)
As of 2:11:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.71
6.71
6.47
6.66
6.66
5,815
Oct 30, 2026
6.57
6.69
6.48
6.48
6.48
42,000
Oct 29, 2026
6.51
6.67
6.51
6.67
6.67
40,000
Oct 28, 2026
6.67
6.79
6.61
6.79
6.79
22,600
Oct 27, 2026
6.75
6.77
6.68
6.68
6.68
86,800
Oct 26, 2026
6.80
6.83
6.76
6.76
6.76
37,800
Oct 23, 2026
6.85
6.99
6.83
6.99
6.99
14,500
Oct 22, 2026
6.84
6.93
6.75
6.84
6.84
25,100
Oct 21, 2026
6.83
6.93
6.78
6.91
6.91
31,700
Oct 20, 2026
6.84
6.92
6.80
6.92
6.92
26,500
Oct 19, 2026
6.84
6.84
6.76
6.84
6.84
15,200
Oct 16, 2026
6.85
6.86
6.72
6.86
6.86
23,700
Oct 15, 2026
6.82
6.82
6.74
6.77
6.77
37,500
Oct 14, 2026
6.74
6.79
6.70
6.79
6.79
69,700
Oct 13, 2026
6.78
6.86
6.78
6.81
6.81
57,300
Oct 12, 2026
6.63
6.75
6.63
6.74
6.74
55,000
Oct 9, 2026
6.62
6.64
6.58
6.64
6.64
112,800
Oct 8, 2026
6.65
6.69
6.64
6.66
6.66
48,800
Oct 7, 2026
6.53
6.58
6.49
6.57
6.57
70,900
Oct 6, 2026
6.57
6.59
6.53
6.59
6.59
127,300
Oct 5, 2026
6.57
6.62
6.57
6.62
6.62
82,500
Oct 2, 2026
6.56
6.60
6.56
6.57
6.57
64,000
Oct 1, 2026
6.47
6.49
6.36
6.45
6.45
97,300
Sep 30, 2026
6.53
6.58
6.46
6.56
6.56
44,100
Sep 29, 2026
6.49
6.57
6.49
6.55
6.55
111,100
Sep 28, 2026
6.52
6.53
6.47
6.52
6.52
84,100
Sep 25, 2026
6.59
6.65
6.57
6.61
6.61
54,800
Sep 24, 2026
6.65
6.69
6.61
6.68
6.68
90,400
Sep 23, 2026
6.62
6.63
6.59
6.61
6.61
118,700
Sep 22, 2026
6.70
6.73
6.68
6.71
6.71
63,500
Sep 21, 2026
6.68
6.70
6.66
6.69
6.69
52,600
Sep 18, 2026
6.76
6.76
6.69
6.72
6.72
49,900
Sep 17, 2026
6.78
6.85
6.77
6.82
6.82
75,500
Sep 16, 2026
6.80
6.83
6.72
6.75
6.75
30,300
Sep 15, 2026
6.68
6.71
6.66
6.70
6.70
45,700
Sep 14, 2026
6.73
6.73
6.62
6.65
6.65
292,800
Sep 11, 2026
6.86
6.86
6.78
6.79
6.79
45,700
Sep 10, 2026
6.83
6.91
6.78
6.79
6.79
53,500
Sep 9, 2026
6.82
6.82
6.74
6.78
6.78
69,900
Sep 8, 2026
6.74
6.81
6.74
6.78
6.78
31,300
Sep 4, 2026
6.83
6.87
6.83
6.86
6.86
40,100
Sep 3, 2026
6.77
6.78
6.74
6.77
6.77
36,600
Sep 2, 2026
6.82
6.86
6.79
6.80
6.80
35,700
Sep 1, 2026
6.78
6.81
6.75
6.80
6.80
26,500
Aug 31, 2026
6.75
6.80
6.75
6.80
6.80
40,900
Aug 28, 2026
6.87
6.87
6.78
6.79
6.79
47,300
Aug 27, 2026
6.80
6.87
6.80
6.87
6.87
19,900
Aug 26, 2026
6.87
6.89
6.86
6.89
6.89
15,800
Aug 25, 2026
6.92
6.96
6.92
6.94
6.94
8,400
Aug 24, 2026
6.79
6.88
6.79
6.88
6.88
19,700
Aug 21, 2026
6.83
6.83
6.80
6.80
6.80
17,000
Aug 20, 2026
6.83
6.85
6.82
6.82
6.82
11,200
Aug 19, 2026
6.86
6.88
6.84
6.86
6.86
18,600
Aug 18, 2026
6.79
6.81
6.74
6.78
6.78
26,800
Aug 17, 2026
6.68
6.74
6.52
6.74
6.74
32,200
Aug 14, 2026
6.68
6.72
6.66
6.66
6.66
23,700
Aug 13, 2026
6.75
6.75
6.59
6.75
6.75
31,000
Aug 12, 2026
6.63
6.66
6.49
6.49
6.49
26,500
Aug 11, 2026
6.61
6.65
6.47
6.51
6.51
41,400
Aug 10, 2026
6.64
6.64
6.48
6.61
6.61
38,500
Aug 7, 2026
6.46
6.81
6.46
6.62
6.62
19,900
Aug 6, 2026
6.61
6.70
6.52
6.55
6.55
29,200
Aug 5, 2026
6.55
6.64
6.54
6.57
6.57
14,200
Aug 4, 2026
6.50
6.56
6.40
6.40
6.40
55,300
Aug 3, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
6.56
6.65
6.53
6.54
6.54
18,900
Jul 31, 2026
6.66
6.85
6.66
6.72
6.58
16,300
Jul 30, 2026
6.85
6.97
6.77
6.97
6.83
20,200
Jul 29, 2026
6.77
6.93
6.64
6.93
6.79
14,800
Jul 28, 2026
6.78
6.93
6.64
6.93
6.79
19,700
Jul 27, 2026
6.88
6.93
6.53
6.83
6.69
34,100
Jul 24, 2026
6.81
6.90
6.71
6.73
6.59
29,400
Jul 23, 2026
6.76
6.80
6.65
6.80
6.66
55,800
Jul 22, 2026
6.72
6.75
6.67
6.69
6.55
49,500
Jul 21, 2026
6.50
6.50
6.42
6.42
6.29
41,500
Jul 20, 2026
6.51
6.53
6.49
6.51
6.38
38,800
Jul 17, 2026
6.58
6.66
6.52
6.54
6.41
46,300
Jul 16, 2026
6.50
6.52
6.47
6.52
6.39
40,000
Jul 15, 2026
6.53
6.60
6.51
6.59
6.46
32,600
Jul 14, 2026
6.57
6.61
6.55
6.58
6.45
137,300
Jul 13, 2026
6.45
6.50
6.42
6.48
6.35
77,900
Jul 10, 2026
6.35
6.39
6.34
6.36
6.23
47,100
Jul 9, 2026
6.41
6.43
6.38
6.42
6.29
86,600
Jul 8, 2026
6.25
6.30
6.22
6.29
6.16
258,700
Jul 7, 2026
6.23
6.24
6.20
6.22
6.09
182,400
Jul 6, 2026
6.18
6.20
6.16
6.20
6.07
122,700
Jul 2, 2026
6.28
6.28
6.19
6.28
6.15
69,300
Jul 1, 2026
6.15
6.17
6.11
6.17
6.04
58,700
Jun 30, 2026
6.18
6.25
6.16
6.25
6.12
89,400
Jun 29, 2026
6.31
6.32
6.26
6.27
6.14
118,300
Jun 26, 2026
6.32
6.34
6.26
6.32
6.19
59,900
Jun 25, 2026
6.27
6.30
6.25
6.26
6.13
147,000
Jun 24, 2026
6.18
6.23
6.10
6.23
6.10
132,500
Jun 23, 2026
6.36
6.39
6.32
6.36
6.23
293,000
Jun 22, 2026
6.52
6.52
6.38
6.51
6.38
189,400
Jun 18, 2026
6.54
6.54
6.49
6.51
6.38
75,900
Jun 17, 2026
6.58
6.68
6.54
6.60
6.47
80,900
Jun 16, 2026
6.63
6.69
6.56
6.65
6.51
144,400
Jun 15, 2026
6.66
6.80
6.64
6.64
6.50
38,600
Jun 12, 2026
6.74
6.88
6.71
6.78
6.64
57,700
Jun 11, 2026
6.79
6.88
6.66
6.80
6.66
47,900
Jun 10, 2026
6.74
6.78
6.70
6.76
6.62
73,200
Jun 9, 2026
6.66
6.75
6.62
6.75
6.61
148,500
Jun 8, 2026
6.64
6.68
6.60
6.68
6.54
129,100
Jun 5, 2026
6.64
6.65
6.61
6.63
6.49
160,700
Jun 4, 2026
6.66
6.76
6.56
6.68
6.55
278,800
Jun 3, 2026
6.66
6.75
6.66
6.71
6.57
127,100
Jun 2, 2026
6.66
6.69
6.62
6.66
6.52
169,600
Jun 1, 2026
6.65
6.70
6.64
6.70
6.56
128,700
May 29, 2026
6.61
6.64
6.57
6.64
6.50
99,400
May 28, 2026
6.67
6.68
6.63
6.65
6.51
72,700
May 27, 2026
6.69
6.73
6.64
6.73
6.59
171,000
May 26, 2026
6.85
6.90
6.70
6.72
6.58
219,500
May 22, 2026
6.80
6.91
6.80
6.89
6.75
46,300
May 21, 2026
6.69
6.84
6.69
6.84
6.70
151,800
May 20, 2026
6.43
6.56
6.43
6.56
6.43
80,100
May 19, 2026
6.44
6.53
6.42
6.46
6.33
161,300
May 18, 2026
6.36
6.47
6.35
6.47
6.34
217,600
May 15, 2026
6.35
6.35
6.29
6.34
6.21
63,200
May 14, 2026
6.34
6.41
6.34
6.40
6.27
92,800
May 13, 2026
6.36
6.41
6.35
6.38
6.25
94,600
May 12, 2026
6.28
6.40
6.24
6.40
6.27
90,500
May 11, 2026
6.28
6.29
6.25
6.28
6.15
100,500
May 8, 2026
6.26
6.28
6.24
6.27
6.14
78,000
May 7, 2026
6.22
6.30
6.21
6.24
6.11
109,600
May 6, 2026
6.18
6.30
6.18
6.30
6.17
174,700
May 5, 2026
6.21
6.22
6.18
6.21
6.08
86,300
May 4, 2026
6.16
6.20
6.16
6.20
6.07
81,100
May 1, 2026
6.22
6.32
6.22
6.23
6.10
26,000
Apr 30, 2026
6.21
6.26
6.20
6.22
6.09
101,900
Apr 29, 2026
6.24
6.31
6.18
6.24
6.11
66,100
Apr 28, 2026
6.42
6.58
6.42
6.58
6.45
98,300
Apr 27, 2026
6.41
6.52
6.36
6.40
6.27
44,100
Apr 24, 2026
6.33
6.37
6.30
6.36
6.23
28,800
Apr 23, 2026
6.36
6.45
6.36
6.39
6.26
57,600
Apr 22, 2026
6.31
6.41
6.29
6.33
6.20
64,700
Apr 21, 2026
6.24
6.28
6.20
6.26
6.13
36,700
Apr 20, 2026
6.27
6.32
6.22
6.26
6.13
36,500
Apr 17, 2026
6.28
6.29
6.20
6.27
6.14
66,400
Apr 16, 2026
6.35
6.36
6.30
6.34
6.21
57,200
Apr 15, 2026
6.31
6.33
6.31
6.33
6.20
46,200
Apr 14, 2026
6.30
6.36
6.30
6.34
6.21
34,000
Apr 13, 2026
6.18
6.23
6.17
6.23
6.10
44,400
Apr 10, 2026
6.26
6.28
6.23
6.23
6.10
12,700
Apr 9, 2026
6.07
6.15
6.01
6.01
5.89
19,700
Apr 8, 2026
5.99
6.03
5.96
5.97
5.85
32,500
Apr 7, 2026
6.03
6.14
6.00
6.14
6.01
181,400
Apr 6, 2026
6.10
6.28
6.10
6.17
6.04
24,000
Apr 2, 2026
5.93
6.14
5.93
6.09
5.97
21,400
Apr 1, 2026
5.97
6.05
5.95
6.01
5.88
32,700
Mar 31, 2026
5.94
6.02
5.91
6.02
5.90
88,500
Mar 30, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5.91
5.95
5.80
5.89
5.77
50,400
Mar 27, 2026
5.86
6.02
5.86
6.02
5.77
13,700
Mar 26, 2026
5.84
6.13
5.83
5.96
5.71
64,400
Mar 25, 2026
5.83
5.94
5.74
5.93
5.68
177,300
Mar 24, 2026
5.80
5.82
5.77
5.78
5.54
99,800
Mar 23, 2026
5.95
5.99
5.87
5.99
5.74
47,500
Mar 20, 2026
6.05
6.05
5.93
6.00
5.75
26,300
Mar 19, 2026
6.01
6.08
5.99
6.07
5.82
8,000
Mar 18, 2026
5.95
5.98
5.94
5.98
5.73
104,600
Mar 17, 2026
5.86
5.88
5.85
5.87
5.63
14,100
Mar 16, 2026
5.84
5.92
5.82
5.92
5.68
102,800
Mar 13, 2026
5.73
5.74
5.70
5.72
5.48
27,500
Mar 12, 2026
5.70
5.80
5.68
5.71
5.47
12,100
Mar 11, 2026
5.74
5.82
5.73
5.80
5.56
8,900
Mar 10, 2026
5.77
5.81
5.76
5.77
5.53
19,600
Mar 9, 2026
5.75
5.77
5.73
5.77
5.53
9,200
Mar 6, 2026
5.67
5.76
5.65
5.65
5.41
13,300
Mar 5, 2026
5.70
5.74
5.64
5.64
5.40
13,000
Mar 4, 2026
5.75
5.76
5.73
5.76
5.52
5,900
Mar 3, 2026
5.69
5.75
5.62
5.75
5.51
67,100
Mar 2, 2026
6.13
6.19
5.92
6.06
5.81
34,600
Feb 27, 2026
6.19
6.28
6.15
6.26
6.00
5,400
Feb 26, 2026
6.09
6.10
6.08
6.09
5.83
4,000
Feb 25, 2026
6.03
6.12
5.96
5.96
5.71
6,500
Feb 24, 2026
6.05
6.05
6.01
6.05
5.79
4,700
Feb 23, 2026
5.99
6.04
5.99
6.03
5.78
6,400
Feb 20, 2026
5.95
5.99
5.94
5.95
5.70
15,700
Feb 19, 2026
5.92
6.00
5.92
5.93
5.69
6,100
Feb 18, 2026
5.99
5.99
5.91
5.99
5.74
15,100
Feb 17, 2026
6.23
6.27
6.22
6.27
6.01
6,200
Feb 13, 2026
6.09
6.17
6.09
6.17
5.91
1,400
Feb 12, 2026
6.20
6.22
6.20
6.21
5.95
20,700
Feb 11, 2026
6.23
6.23
6.21
6.22
5.96
2,300
Feb 10, 2026
6.21
6.23
6.21
6.23
5.97
1,500
Feb 9, 2026
6.20
6.25
6.20
6.25
5.99
5,200
Feb 6, 2026
6.20
6.21
6.07
6.20
5.95
16,400
Feb 5, 2026
6.14
6.20
6.14
6.20
5.94
2,400
Feb 4, 2026
6.26
6.26
6.23
6.23
5.97
2,100
Feb 3, 2026
6.21
6.22
6.20
6.22
5.96
2,300
Feb 2, 2026
6.18
6.22
6.16
6.16
5.91
3,000
Jan 30, 2026
6.26
6.26
6.24
6.24
5.97
3,300
Jan 29, 2026
6.24
6.24
6.22
6.24
5.98
6,600
Jan 28, 2026
6.21
6.21
6.20
6.20
5.94
23,600
Jan 27, 2026
6.19
6.24
6.19
6.24
5.98
11,900
Jan 26, 2026
6.14
6.14
6.12
6.12
5.86
1,700
Jan 23, 2026
6.01
6.04
6.01
6.04
5.79
900
Jan 22, 2026
6.03
6.05
6.03
6.05
5.79
4,200
Jan 21, 2026
5.97
6.01
5.97
5.99
5.74
7,400
Jan 20, 2026
5.97
5.99
5.97
5.97
5.73
8,400
Jan 16, 2026
5.91
5.92
5.91
5.91
5.66
2,800
Jan 15, 2026
5.97
5.99
5.97
5.99
5.74
2,500
Jan 14, 2026
5.95
5.99
5.95
5.99
5.74
4,000
Jan 13, 2026
5.81
5.87
5.81
5.84
5.60
10,100
Jan 12, 2026
5.88
5.94
5.79
5.92
5.67
13,600
Jan 9, 2026
5.91
5.91
5.90
5.90
5.65
5,600
Jan 8, 2026
5.93
5.93
5.91
5.91
5.66
6,700
Jan 7, 2026
5.89
5.89
5.86
5.86
5.62
1,200
Jan 6, 2026
5.93
5.93
5.92
5.93
5.68
2,500
Jan 5, 2026
5.94
5.96
5.87
5.94
5.69
11,900
Jan 2, 2026
6.03
6.03
6.00
6.00
5.75
3,200
Dec 31, 2025
6.05
6.24
6.05
6.05
5.79
700
Dec 30, 2025
5.93
6.00
5.92
6.00
5.75
2,000
Dec 29, 2025
6.06
6.06
5.88
6.06
5.81
2,800
Dec 26, 2025
6.17
6.17
5.81
5.92
5.67
2,300
Dec 24, 2025
5.80
6.10
5.80
6.10
5.85
1,100
Dec 23, 2025
5.90
5.99
5.86
5.92
5.68
10,800
Dec 22, 2025
5.81
5.86
5.80
5.84
5.59
3,900
Dec 19, 2025
5.80
5.80
5.74
5.77
5.53
17,100
Dec 18, 2025
5.84
5.87
5.74
5.87
5.63
7,900
Dec 17, 2025
5.72
5.76
5.72
5.76
5.52
1,300
Dec 16, 2025
5.74
5.74
5.61
5.73
5.49
7,000
Dec 15, 2025
5.74
5.74
5.69
5.69
5.45
4,700
Dec 12, 2025
5.70
5.72
5.66
5.70
5.47
4,200
Dec 11, 2025
5.70
5.70
5.67
5.69
5.45
1,800
Dec 10, 2025
6.02
6.11
5.76
5.80
5.56
31,900
Dec 9, 2025
6.07
6.07
6.03
6.03
5.78
7,000
Dec 8, 2025
6.13
6.13
6.09
6.09
5.84
1,800
Dec 5, 2025
6.22
6.22
6.16
6.17
5.91
1,300
Dec 4, 2025
6.29
6.30
6.28
6.30
6.04
7,200
Dec 3, 2025
6.33
6.33
6.28
6.29
6.03
2,700
Dec 2, 2025
6.16
6.24
6.15
6.24
5.97
13,300
Dec 1, 2025
6.11
6.12
6.11
6.12
5.86
7,600
Nov 28, 2025
6.07
6.09
6.07
6.08
5.83
900
Nov 26, 2025
6.17
6.17
6.17
6.17
5.91
2,000
Nov 25, 2025
6.05
6.05
6.05
6.05
5.80
500
Nov 24, 2025
6.05
6.07
6.03
6.07
5.82
900
Nov 21, 2025
6.07
6.07
6.04
6.04
5.79
1,000
Nov 20, 2025
6.17
6.17
6.07
6.12
5.86
1,000
Nov 19, 2025
6.26
6.26
6.26
6.26
6.00
-
Nov 18, 2025
6.26
6.26
6.26
6.26
6.00
10,000
Nov 17, 2025
6.33
6.33
6.33
6.33
6.07
500
Nov 14, 2025
6.27
6.27
6.27
6.27
6.01
300
Nov 13, 2025
6.25
6.25
6.20
6.20
5.94
600
Nov 12, 2025
6.24
6.24
6.09
6.09
5.84
500
Nov 11, 2025
6.14
6.14
6.07
6.07
5.82
1,300
Nov 10, 2025
6.26
6.26
6.14
6.18
5.93
2,600
Nov 7, 2025
6.14
6.32
6.14
6.32
6.05
800
Nov 6, 2025
6.08
6.24
5.95
5.95
5.70
1,400
Nov 5, 2025
6.00
6.00
5.95
5.95
5.70
500
Nov 4, 2025
5.91
5.91
5.91
5.91
5.66
500
Nov 3, 2025
6.01
6.01
6.01
6.01
5.76
200
