Skip to main content

US Gasoline (NY: UGA )

67.59 -0.88 (-1.28%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 68.60 68.76 68.08 68.47 58,465 -0.44(-0.64%)
May 20, 2022 68.79 69.27 67.75 68.91 103,368 +0.89(+1.31%)
May 19, 2022 65.75 68.62 65.39 68.02 196,492 +1.56(+2.35%)
May 18, 2022 70.56 70.56 66.15 66.46 123,953 -3.33(-4.77%)
May 17, 2022 71.69 72.18 69.69 69.79 100,972 -1.91(-2.66%)
May 16, 2022 71.32 72.50 71.08 71.70 183,293 +1.34(+1.90%)
May 13, 2022 69.38 70.84 69.12 70.36 176,102 +2.46(+3.62%)
May 12, 2022 67.03 67.98 66.43 67.90 65,766 +2.44(+3.73%)
May 11, 2022 64.23 66.00 63.81 65.46 77,430 +2.78(+4.44%)
May 10, 2022 64.89 65.09 62.52 62.68 48,411 -1.96(-3.03%)
May 09, 2022 66.36 66.80 64.59 64.64 146,161 -3.11(-4.59%)
May 06, 2022 66.08 67.83 65.23 67.75 156,590 +2.47(+3.78%)
May 05, 2022 65.97 65.97 64.10 65.28 47,358 -0.03(-0.05%)
May 04, 2022 64.67 65.56 63.90 65.31 147,972 +2.71(+4.33%)
May 03, 2022 61.75 63.21 61.62 62.60 29,117 -0.15(-0.24%)
May 02, 2022 60.52 62.95 60.20 62.75 55,782 +1.44(+2.35%)
Apr 29, 2022 62.03 62.35 61.08 61.31 92,724 -0.35(-0.57%)
Apr 28, 2022 61.43 62.25 61.16 61.66 162,794 +0.87(+1.43%)
Apr 27, 2022 58.88 61.25 58.80 60.79 49,590 +1.45(+2.44%)
Apr 26, 2022 58.07 59.71 57.82 59.34 43,072 +1.71(+2.97%)
Apr 25, 2022 55.80 57.77 55.70 57.63 34,104 -0.65(-1.12%)
Apr 22, 2022 58.60 58.68 57.97 58.28 23,606 -0.57(-0.97%)
Apr 21, 2022 58.88 59.28 57.96 58.85 35,958 +0.52(+0.89%)
Apr 20, 2022 57.65 58.55 56.73 58.33 16,258 +0.69(+1.20%)
Apr 19, 2022 57.98 58.07 56.96 57.64 71,990 -2.17(-3.63%)
Apr 18, 2022 60.15 61.06 59.12 59.81 38,722 +0.16(+0.27%)
Apr 14, 2022 57.69 60.00 57.65 59.65 70,947 +1.16(+1.98%)
Apr 13, 2022 56.90 58.49 56.26 58.49 57,761 +2.41(+4.30%)
Apr 12, 2022 55.12 56.20 55.12 56.08 37,195 +2.56(+4.78%)
Apr 11, 2022 53.62 54.20 53.22 53.52 34,776 -1.75(-3.17%)
Apr 08, 2022 54.05 55.66 54.00 55.27 44,112 +1.29(+2.39%)
Apr 07, 2022 54.64 54.80 53.07 53.98 34,235 -0.46(-0.84%)
Apr 06, 2022 56.27 56.49 53.88 54.44 46,838 -0.79(-1.43%)
Apr 05, 2022 57.10 57.13 55.09 55.23 115,877 -1.59(-2.80%)
Apr 04, 2022 56.87 57.46 56.37 56.82 32,166 +0.89(+1.59%)
Apr 01, 2022 55.49 56.11 55.44 55.93 37,102 +0.24(+0.43%)
Mar 31, 2022 56.61 57.33 55.69 55.69 86,126 -2.39(-4.12%)
Mar 30, 2022 58.49 58.60 57.54 58.08 40,749 +1.25(+2.20%)
Mar 29, 2022 54.24 57.00 54.17 56.83 102,795 +1.32(+2.38%)
Mar 28, 2022 58.00 58.02 55.35 55.51 99,821 -4.94(-8.17%)
Mar 25, 2022 59.28 61.02 59.18 60.45 56,758 +1.17(+1.97%)
Mar 24, 2022 60.17 60.33 58.93 59.28 70,559 -1.24(-2.05%)
Mar 23, 2022 59.85 60.90 59.85 60.52 58,266 +2.09(+3.58%)
Mar 22, 2022 59.30 59.43 58.12 58.43 56,151 -1.20(-2.01%)
Mar 21, 2022 58.57 59.74 58.53 59.63 103,330 +2.84(+5.00%)
Mar 18, 2022 56.22 56.95 55.62 56.79 65,566 +0.64(+1.14%)
Mar 17, 2022 55.57 56.60 55.21 56.15 75,124 +4.09(+7.86%)
Mar 16, 2022 53.38 53.72 51.86 52.06 176,982 +0.19(+0.37%)
Mar 15, 2022 52.47 53.35 50.68 51.87 230,668 -3.42(-6.19%)
Mar 14, 2022 56.31 56.31 54.42 55.29 208,544 -2.55(-4.41%)
Mar 11, 2022 57.00 58.34 56.78 57.84 207,983 +2.43(+4.39%)
Mar 10, 2022 58.92 55.14 55.41 273,887 -2.91(-4.99%)
Mar 09, 2022 62.48 62.89 55.22 58.32 401,019 -6.66(-10.25%)
Mar 08, 2022 65.44 67.34 62.50 64.98 332,114 +2.05(+3.26%)
Mar 07, 2022 62.97 64.43 62.21 62.93 286,117 +0.96(+1.54%)
Mar 04, 2022 60.00 62.29 59.63 61.97 178,421 +4.06(+7.02%)
Mar 03, 2022 58.00 59.09 57.46 57.91 107,382 -0.83(-1.41%)
Mar 02, 2022 56.81 59.02 55.14 58.74 216,722 +4.08(+7.46%)
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.