US Gasoline (NY: UGA )

36.81 USD -4.71 (-11.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 41.24 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 43.08 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%)
Oct 01, 2021 38.80 39.50 38.48 39.39 37,081 +1.01(+2.63%)
Sep 30, 2021 37.63 38.93 37.38 38.38 54,517 +0.31(+0.81%)
Sep 29, 2021 37.53 38.19 37.46 38.07 24,760 +0.70(+1.87%)
Sep 28, 2021 38.25 38.37 37.37 37.37 51,015 -0.58(-1.53%)
Sep 27, 2021 37.88 38.10 37.86 37.95 33,028 +0.59(+1.58%)
Sep 24, 2021 36.91 37.54 36.91 37.36 12,519 +0.15(+0.40%)
Sep 23, 2021 36.33 37.22 36.33 37.21 31,655 +0.81(+2.23%)
Sep 22, 2021 36.65 36.72 35.81 36.40 31,207 +0.19(+0.52%)
Sep 21, 2021 36.29 36.29 35.60 36.21 24,135 -0.11(-0.30%)
Sep 20, 2021 36.51 36.66 36.00 36.32 40,764 -0.83(-2.23%)
Sep 17, 2021 36.95 37.20 36.76 37.15 27,996 -0.13(-0.35%)
Sep 16, 2021 37.56 37.56 37.00 37.28 32,363 -0.50(-1.32%)
Sep 15, 2021 37.88 38.20 37.66 37.78 82,547 +0.65(+1.75%)
Sep 14, 2021 37.36 37.39 36.98 37.13 27,739 +0.07(+0.19%)
Sep 13, 2021 37.08 37.20 36.78 37.06 34,949 +0.31(+0.84%)
Sep 10, 2021 36.81 36.90 36.47 36.75 45,938 +0.76(+2.11%)
Sep 09, 2021 35.86 36.62 35.58 35.99 52,683 -0.45(-1.23%)
Sep 08, 2021 36.98 37.00 36.31 36.44 27,512 +0.04(+0.11%)
Sep 07, 2021 36.29 36.72 36.19 36.40 36,844 -0.46(-1.25%)
Sep 03, 2021 37.01 37.15 36.57 36.86 48,501 -0.01(-0.04%)
Sep 02, 2021 36.78 37.15 36.78 36.88 79,747 +0.81(+2.26%)
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.