GAS Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $1.04 | $1.08 | $1.03 | $1.05 | $668,352.94 |
| 2026-11-08 | $1.09 | $1.09 | $1.03 | $1.04 | $733,222.00 |
| 2026-11-07 | $1.12 | $1.12 | $1.08 | $1.09 | $507,715.21 |
| 2026-11-06 | $1.09 | $1.13 | $1.09 | $1.12 | $677,566.39 |
| 2026-11-05 | $1.17 | $1.18 | $1.08 | $1.09 | $1.04M |
| 2026-11-04 | $1.15 | $1.19 | $1.11 | $1.17 | $930,716.59 |
| 2026-11-03 | $1.16 | $1.16 | $1.14 | $1.15 | $639,336.85 |
| 2026-11-02 | $1.19 | $1.19 | $1.15 | $1.16 | $819,099.93 |
| 2026-11-01 | $1.20 | $1.21 | $1.18 | $1.19 | $1.14M |
| 2026-10-31 | $1.18 | $1.22 | $1.18 | $1.22 | $1.21M |
| 2026-10-30 | $1.16 | $1.18 | $1.12 | $1.18 | $2.13M |
| 2026-10-29 | $1.20 | $1.23 | $1.16 | $1.16 | $5.85M |
| 2026-10-28 | $1.19 | $1.21 | $1.18 | $1.20 | $1.11M |
| 2026-10-27 | $1.17 | $1.19 | $1.15 | $1.19 | $1.02M |
| 2026-10-26 | $1.21 | $1.25 | $1.16 | $1.17 | $5.82M |
| 2026-10-25 | $1.19 | $1.24 | $1.18 | $1.20 | $9.25M |
| 2026-10-24 | $1.23 | $1.23 | $1.16 | $1.19 | $1.19M |
| 2026-10-23 | $1.23 | $1.26 | $1.22 | $1.23 | $755,401.34 |
| 2026-10-22 | $1.28 | $1.28 | $1.23 | $1.23 | $650,191.73 |
| 2026-10-21 | $1.27 | $1.29 | $1.26 | $1.28 | $686,945.87 |
| 2026-10-20 | $1.24 | $1.27 | $1.23 | $1.26 | $865,763.09 |
| 2026-10-19 | $1.24 | $1.25 | $1.22 | $1.24 | $625,516.66 |
| 2026-10-18 | $1.26 | $1.27 | $1.20 | $1.24 | $984,095.04 |
| 2026-10-17 | $1.30 | $1.31 | $1.24 | $1.26 | $663,292.53 |
| 2026-10-16 | $1.33 | $1.33 | $1.29 | $1.30 | $787,299.37 |
| 2026-10-15 | $1.32 | $1.34 | $1.26 | $1.33 | $1.52M |
| 2026-10-14 | $1.36 | $1.37 | $1.30 | $1.32 | $998,380.91 |
| 2026-10-13 | $1.32 | $1.37 | $1.30 | $1.36 | $1.38M |
| 2026-10-12 | $1.39 | $1.40 | $1.32 | $1.32 | $1.49M |
| 2026-10-11 | $1.41 | $1.41 | $1.37 | $1.39 | $2.55M |