Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	60.76	61.00	60.64	60.95	31,402	-0.25(-0.41%)
Sep 19, 2024	60.64	61.38	60.40	61.20	31,860	+1.87(+3.16%)
Sep 18, 2024	59.29	60.17	59.15	59.33	14,465	-0.32(-0.54%)
Sep 17, 2024	58.66	59.74	58.66	59.65	17,021	+0.76(+1.29%)
Sep 16, 2024	58.69	59.05	58.55	58.89	19,342	+1.09(+1.89%)
Sep 13, 2024	57.94	58.62	57.44	57.80	66,901	+0.04(+0.07%)
Sep 12, 2024	57.07	57.82	56.69	57.76	32,867	+1.29(+2.28%)
Sep 11, 2024	56.94	56.94	55.40	56.47	35,130	+0.31(+0.56%)
Sep 10, 2024	57.23	57.29	55.37	56.16	26,754	-1.07(-1.86%)
Sep 09, 2024	56.76	57.45	56.64	57.22	14,295	+0.54(+0.96%)
Sep 06, 2024	58.25	58.25	55.84	56.68	27,053	-0.71(-1.24%)
Sep 05, 2024	58.08	58.54	57.00	57.39	60,535	-0.72(-1.24%)
Sep 04, 2024	58.40	58.62	58.05	58.11	57,106	-0.88(-1.49%)
Sep 03, 2024	59.95	59.95	58.45	58.99	79,059	-3.27(-5.25%)
Aug 30, 2024	62.35	62.52	61.90	62.26	15,119	-0.49(-0.79%)
Aug 29, 2024	62.30	62.84	62.15	62.75	7,958	+1.27(+2.07%)
Aug 28, 2024	61.69	62.37	61.27	61.48	9,203	-0.90(-1.45%)
Aug 27, 2024	63.10	63.10	62.13	62.38	11,504	-1.02(-1.61%)
Aug 26, 2024	64.20	64.49	63.38	63.41	16,925	+0.30(+0.47%)
Aug 23, 2024	62.42	63.11	62.36	63.11	15,181	+1.38(+2.24%)
Aug 22, 2024	61.05	62.09	61.00	61.73	14,579	+0.80(+1.31%)
Aug 21, 2024	61.71	62.05	60.36	60.93	25,138	-0.86(-1.39%)
Aug 20, 2024	62.45	62.54	61.62	61.79	17,848	-0.53(-0.85%)
Aug 19, 2024	63.58	63.60	62.10	62.32	16,874	-1.34(-2.11%)
Aug 16, 2024	64.17	64.17	63.55	63.66	6,134	-1.08(-1.66%)
Aug 15, 2024	64.91	65.15	64.58	64.74	26,378	+0.78(+1.22%)
Aug 14, 2024	65.11	65.16	63.74	63.96	13,852	-1.32(-2.02%)
Aug 13, 2024	66.35	66.42	65.13	65.28	21,698	-1.71(-2.55%)
Aug 12, 2024	66.90	67.05	66.35	66.99	22,499	+1.16(+1.76%)
Aug 09, 2024	65.64	66.10	65.15	65.83	24,963	+0.04(+0.06%)
Aug 08, 2024	65.11	66.00	64.98	65.79	9,148	+0.83(+1.27%)
Aug 07, 2024	64.44	65.25	64.28	64.97	10,331	+1.29(+2.02%)
Aug 06, 2024	63.40	64.43	63.40	63.68	21,156	-0.98(-1.52%)
Aug 05, 2024	62.64	64.66	62.52	64.66	30,628	+0.85(+1.33%)
Aug 02, 2024	64.19	64.32	63.32	63.81	30,599	-2.38(-3.60%)
Aug 01, 2024	67.50	67.53	65.81	66.19	61,603	-1.21(-1.79%)
Jul 31, 2024	66.08	67.46	65.92	67.40	10,334	+2.83(+4.38%)
Jul 30, 2024	64.38	64.63	64.04	64.57	8,292	-0.56(-0.86%)
Jul 29, 2024	66.64	66.64	65.05	65.13	11,316	-0.97(-1.47%)
Jul 26, 2024	66.40	66.54	65.98	66.10	5,291	-0.44(-0.66%)
Jul 25, 2024	65.47	66.72	65.47	66.54	6,489	+0.50(+0.76%)
Jul 24, 2024	65.76	66.56	65.62	66.04	6,675	+0.61(+0.93%)
Jul 23, 2024	65.81	65.97	65.30	65.43	8,695	-1.03(-1.55%)
Jul 22, 2024	65.51	66.56	65.34	66.46	17,135	+0.15(+0.23%)
Jul 19, 2024	67.34	67.80	66.17	66.31	19,215	-1.26(-1.86%)
Jul 18, 2024	67.59	67.99	67.24	67.57	6,982	-0.08(-0.12%)
Jul 17, 2024	67.13	67.66	67.04	67.65	11,117	+0.68(+1.02%)
Jul 16, 2024	66.34	67.00	66.09	66.97	14,490	-0.44(-0.65%)
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%)
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%)
Apr 01, 2024	70.67	71.13	70.07	70.80	69,700	-0.13(-0.18%)
Mar 28, 2024	70.03	71.12	70.03	70.93	15,183	+1.04(+1.49%)
Mar 27, 2024	70.10	70.14	69.45	69.89	37,180	-0.11(-0.16%)
Mar 26, 2024	70.83	70.83	69.89	70.00	26,846	-1.26(-1.77%)
Mar 25, 2024	70.89	71.49	70.89	71.26	18,873	+0.36(+0.51%)
Mar 22, 2024	71.16	71.21	70.66	70.90	9,538	+0.16(+0.23%)
Mar 21, 2024	70.76	70.88	70.07	70.74	40,222	-0.31(-0.44%)
Mar 20, 2024	70.65	71.10	70.45	71.05	35,700	-0.71(-0.99%)
Mar 19, 2024	71.54	71.79	71.29	71.76	18,086	+0.40(+0.56%)
Mar 18, 2024	71.50	71.77	71.17	71.36	43,929	+0.94(+1.33%)
Mar 15, 2024	69.75	70.60	69.64	70.42	24,718	+0.46(+0.65%)
Mar 14, 2024	69.52	70.14	69.47	69.96	27,182	+0.84(+1.21%)
Mar 13, 2024	68.50	69.21	68.44	69.13	34,177	+1.90(+2.82%)
Mar 12, 2024	66.69	67.53	66.48	67.23	12,798	+0.30(+0.45%)
Mar 11, 2024	65.88	67.20	65.34	66.93	21,628	+1.32(+2.01%)
Mar 08, 2024	65.99	65.99	65.40	65.61	16,910	-0.66(-1.00%)
Mar 07, 2024	65.69	66.88	65.52	66.27	18,715	+0.25(+0.37%)
Mar 06, 2024	66.25	67.04	65.98	66.03	12,167	+0.44(+0.68%)
Mar 05, 2024	66.26	66.51	65.52	65.58	38,497	-1.49(-2.22%)
Mar 04, 2024	67.69	67.72	66.81	67.07	24,361	-0.68(-1.00%)
Mar 01, 2024	67.76	68.34	67.52	67.75	89,964	+1.00(+1.50%)
Feb 29, 2024	65.96	67.23	65.84	66.75	27,059	+0.94(+1.43%)
Feb 28, 2024	67.03	67.36	65.70	65.81	46,629	-1.22(-1.82%)
Feb 27, 2024	66.99	67.31	66.49	67.03	26,633	+0.87(+1.31%)
Feb 26, 2024	65.56	66.87	65.54	66.16	37,134	+1.18(+1.82%)
Feb 23, 2024	65.36	65.82	64.85	64.98	53,490	-1.31(-1.98%)
Feb 22, 2024	65.08	66.48	65.01	66.29	40,125	+0.50(+0.76%)
Feb 21, 2024	65.29	65.83	65.21	65.79	13,631	+0.49(+0.75%)
Feb 20, 2024	65.98	65.98	64.93	65.30	44,598	-1.22(-1.83%)
Feb 16, 2024	65.80	66.74	65.76	66.52	17,013	+0.21(+0.32%)
Feb 15, 2024	66.24	67.01	66.17	66.31	13,763	+0.03(+0.05%)
Feb 14, 2024	68.46	68.62	66.15	66.28	15,691	-2.09(-3.06%)
Feb 13, 2024	68.10	68.99	67.74	68.37	19,594	+0.61(+0.90%)
Feb 12, 2024	67.49	67.88	66.60	67.76	16,522	+0.96(+1.44%)
Feb 09, 2024	67.29	67.47	66.71	66.80	9,922	-0.23(-0.34%)
Feb 08, 2024	66.34	67.03	66.12	67.03	38,234	+2.02(+3.11%)
Feb 07, 2024	64.11	65.01	63.75	65.01	34,650	+1.50(+2.36%)
Feb 06, 2024	63.34	63.58	62.89	63.51	16,519	+0.30(+0.47%)
Feb 05, 2024	61.88	63.27	61.51	63.21	18,622	+2.11(+3.45%)
Feb 02, 2024	61.32	62.07	60.72	61.10	46,601	-1.60(-2.55%)
Feb 01, 2024	63.77	63.95	61.77	62.70	111,079	-0.93(-1.46%)
Jan 31, 2024	65.42	65.42	63.47	63.63	15,266	-2.00(-3.04%)
Jan 30, 2024	64.18	65.68	64.11	65.63	22,554	+0.72(+1.11%)
Jan 29, 2024	65.68	65.68	64.38	64.91	35,653	-1.58(-2.38%)
Jan 26, 2024	65.31	66.60	64.64	66.49	20,554	+1.21(+1.85%)
Jan 25, 2024	64.85	65.48	64.40	65.28	15,218	+1.14(+1.78%)
Jan 24, 2024	64.07	64.68	63.77	64.14	18,886	+0.39(+0.61%)
Jan 23, 2024	63.63	64.14	63.48	63.75	15,621	-0.81(-1.25%)
Jan 22, 2024	63.30	64.64	63.26	64.56	30,703	+1.75(+2.79%)
Jan 19, 2024	63.09	63.28	62.24	62.81	22,258	+0.11(+0.18%)
Jan 18, 2024	61.54	62.96	61.41	62.70	35,091	+1.01(+1.64%)
Jan 17, 2024	60.45	61.75	60.41	61.69	13,773	+0.61(+1.00%)
Jan 16, 2024	62.54	62.54	60.79	61.08	15,947	-0.15(-0.24%)
Jan 12, 2024	62.36	62.65	61.13	61.23	16,274	-0.06(-0.10%)
Jan 11, 2024	61.17	61.64	60.58	61.29	23,316	+1.63(+2.73%)
Jan 10, 2024	61.05	61.14	59.38	59.66	14,868	-0.18(-0.30%)
Jan 09, 2024	59.43	60.37	59.10	59.84	16,399	+1.07(+1.82%)
Jan 08, 2024	58.32	58.85	57.87	58.77	32,276	-2.03(-3.34%)
Jan 05, 2024	61.25	61.50	60.58	60.80	17,887	-0.03(-0.05%)
Jan 04, 2024	61.77	61.77	60.23	60.83	48,067	-1.46(-2.34%)
Jan 03, 2024	61.18	62.69	61.08	62.29	21,887	+1.86(+3.08%)

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.

US Gasoline (NY: UGA )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

US Gasoline (NY: UGA )

Historical Prices

Sections

Services

The Punxsutawney Spirit