Skip to main content

US Gasoline (NY: UGA )

66.75 -0.66 (-0.98%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 67.43 67.58 67.05 67.41 9,240 -0.48(-0.71%)
Jul 12, 2024 68.37 68.38 67.89 67.89 10,904 -0.42(-0.61%)
Jul 11, 2024 67.43 68.31 67.39 68.31 7,282 +0.49(+0.72%)
Jul 10, 2024 67.62 68.12 67.43 67.82 11,233 -0.39(-0.57%)
Jul 09, 2024 68.39 69.06 68.05 68.21 7,724 -0.25(-0.37%)
Jul 08, 2024 68.57 69.10 68.33 68.46 13,923 -0.96(-1.38%)
Jul 05, 2024 70.16 70.72 69.04 69.42 24,892 +0.08(+0.12%)
Jul 03, 2024 68.84 69.34 68.72 69.34 9,383 -0.07(-0.10%)
Jul 02, 2024 70.25 70.25 69.30 69.41 17,630 -0.14(-0.20%)
Jul 01, 2024 68.50 69.61 68.15 69.55 88,967 +1.95(+2.88%)
Jun 28, 2024 68.20 68.25 67.30 67.60 106,183 -0.51(-0.75%)
Jun 27, 2024 68.85 68.92 67.93 68.11 16,915 +0.21(+0.31%)
Jun 26, 2024 67.60 68.05 67.42 67.90 7,336 +0.60(+0.89%)
Jun 25, 2024 67.44 67.72 67.20 67.30 14,888 -0.05(-0.08%)
Jun 24, 2024 67.11 67.50 67.09 67.35 8,091 +0.09(+0.13%)
Jun 21, 2024 67.24 67.88 66.97 67.26 14,207 +0.29(+0.43%)
Jun 20, 2024 67.05 67.31 66.68 66.97 14,158 +0.56(+0.84%)
Jun 18, 2024 65.89 66.42 65.82 66.41 12,238 +0.89(+1.36%)
Jun 17, 2024 64.84 65.57 64.77 65.52 19,961 +1.16(+1.80%)
Jun 14, 2024 65.45 65.45 64.35 64.36 25,381 -0.25(-0.39%)
Jun 13, 2024 64.86 64.88 64.14 64.61 13,045 +0.50(+0.79%)
Jun 12, 2024 65.54 65.65 64.00 64.11 22,571 -0.57(-0.88%)
Jun 11, 2024 64.41 64.94 64.17 64.68 12,888 +0.06(+0.09%)
Jun 10, 2024 63.80 64.67 63.59 64.62 31,540 +0.87(+1.37%)
Jun 07, 2024 64.06 64.06 63.61 63.75 21,740 -0.50(-0.78%)
Jun 06, 2024 63.64 64.29 63.26 64.25 25,866 +1.12(+1.77%)
Jun 05, 2024 62.90 63.21 62.63 63.13 18,674 +0.29(+0.46%)
Jun 04, 2024 62.17 63.00 61.95 62.84 72,355 +0.37(+0.58%)
Jun 03, 2024 64.18 64.18 62.41 62.48 570,482 -2.23(-3.44%)
May 31, 2024 64.69 64.98 64.37 64.70 16,519 +0.54(+0.84%)
May 30, 2024 65.32 65.75 64.14 64.16 25,440 -1.51(-2.30%)
May 29, 2024 66.97 66.97 65.64 65.67 7,679 -1.49(-2.22%)
May 28, 2024 66.88 67.28 66.64 67.16 19,680 +0.94(+1.42%)
May 24, 2024 65.59 66.41 65.59 66.22 16,257 +0.41(+0.62%)
May 23, 2024 66.62 66.85 65.36 65.81 21,566 +0.13(+0.20%)
May 22, 2024 65.76 66.71 65.57 65.68 19,722 -1.16(-1.74%)
May 21, 2024 66.87 67.27 66.35 66.84 16,710 -0.70(-1.03%)
May 20, 2024 67.52 68.31 67.19 67.54 13,425 -0.82(-1.20%)
May 17, 2024 67.88 68.50 67.51 68.36 24,659 +0.94(+1.39%)
May 16, 2024 66.90 67.50 66.90 67.42 15,922 +0.99(+1.50%)
May 15, 2024 65.09 66.44 64.86 66.43 26,576 +0.99(+1.51%)
May 14, 2024 65.77 66.04 65.10 65.44 34,204 -1.30(-1.94%)
May 13, 2024 66.70 67.14 66.17 66.74 17,983 +0.36(+0.54%)
May 10, 2024 67.63 67.63 66.23 66.38 25,294 -1.24(-1.83%)
May 09, 2024 67.62 67.93 67.13 67.62 19,933 +0.29(+0.43%)
May 08, 2024 66.83 67.34 66.52 67.33 60,736 -0.19(-0.28%)
May 07, 2024 67.98 68.08 67.06 67.52 87,000 -0.97(-1.42%)
May 06, 2024 68.00 68.71 67.87 68.49 177,028 +0.79(+1.17%)
May 03, 2024 68.61 68.78 67.52 67.70 107,619 -1.03(-1.50%)
May 02, 2024 68.34 69.04 68.08 68.73 446,165 +0.37(+0.54%)
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.