Skip to main content

US Gasoline (NY: UGA )

66.42 +0.91 (+1.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 70.49 70.99 68.19 68.36 280,656 -2.63(-3.70%)
Apr 30, 2024 71.47 71.47 70.54 70.99 19,321 -1.51(-2.09%)
Apr 29, 2024 72.84 72.99 72.34 72.50 13,364 -0.06(-0.08%)
Apr 26, 2024 72.84 72.84 72.34 72.56 15,962 +0.02(+0.03%)
Apr 25, 2024 71.89 72.63 71.22 72.54 17,557 +0.82(+1.14%)
Apr 24, 2024 71.34 71.90 71.20 71.72 42,257 +0.27(+0.38%)
Apr 23, 2024 69.92 71.59 69.76 71.45 30,033 +0.85(+1.20%)
Apr 22, 2024 70.12 70.66 69.93 70.60 85,627 -0.44(-0.62%)
Apr 19, 2024 70.70 71.58 70.58 71.04 27,649 +0.15(+0.20%)
Apr 18, 2024 71.21 71.85 70.76 70.89 41,995 -0.56(-0.78%)
Apr 17, 2024 72.64 73.14 71.35 71.45 93,012 -2.31(-3.14%)
Apr 16, 2024 73.19 73.88 72.83 73.76 72,301 +0.81(+1.10%)
Apr 15, 2024 72.72 73.16 71.78 72.96 46,699 -0.08(-0.11%)
Apr 12, 2024 73.98 74.57 73.03 73.04 50,070 +0.22(+0.30%)
Apr 11, 2024 72.65 72.83 71.93 72.82 25,159 -0.00(-0.00%)
Apr 10, 2024 72.11 72.91 71.12 72.82 33,213 +0.58(+0.80%)
Apr 09, 2024 72.46 72.56 71.71 72.24 19,495 +0.36(+0.50%)
Apr 08, 2024 72.60 72.70 71.42 71.88 42,503 -0.76(-1.05%)
Apr 05, 2024 73.04 73.47 72.53 72.64 20,658 -0.20(-0.27%)
Apr 04, 2024 71.92 73.23 71.68 72.84 26,479 +0.63(+0.87%)
Apr 03, 2024 72.50 72.78 72.12 72.21 55,231 +0.03(+0.04%)
Apr 02, 2024 71.18 72.33 70.74 72.18 45,838 +1.38(+1.95%)
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.