US Gasoline (NY: UGA )

60.43 -0.20 (-0.33%)

Official Closing Price Updated: 6:30 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	60.30	60.97	59.67	60.43	22,821	-0.20(-0.33%)
Nov 12, 2024	61.42	61.49	60.51	60.63	17,018	+0.02(+0.03%)
Nov 11, 2024	60.82	61.11	60.53	60.61	18,496	-1.64(-2.63%)
Nov 08, 2024	62.77	62.77	61.82	62.25	69,234	-1.04(-1.64%)
Nov 07, 2024	62.57	63.71	62.25	63.29	63,646	+0.15(+0.24%)
Nov 06, 2024	61.91	63.52	61.83	63.14	62,927	-0.08(-0.13%)
Nov 05, 2024	63.42	63.65	62.72	63.22	27,263	+0.74(+1.18%)
Nov 04, 2024	62.35	62.67	62.08	62.48	46,268	+1.68(+2.77%)
Nov 01, 2024	62.19	62.19	60.71	60.80	95,418	-1.07(-1.73%)
Oct 31, 2024	60.73	61.93	60.67	61.87	22,404	+1.13(+1.85%)
Oct 30, 2024	59.78	60.74	59.52	60.74	9,392	+1.45(+2.45%)
Oct 29, 2024	59.41	59.45	58.74	59.29	10,749	-0.55(-0.92%)
Oct 28, 2024	59.76	60.02	59.44	59.84	33,631	-2.98(-4.75%)
Oct 25, 2024	62.45	63.00	62.22	62.82	8,952	+1.06(+1.71%)
Oct 24, 2024	62.13	62.30	61.18	61.76	10,053	-0.18(-0.30%)
Oct 23, 2024	62.24	62.44	61.58	61.95	11,177	-0.75(-1.19%)
Oct 22, 2024	61.90	62.85	61.67	62.69	47,721	+1.61(+2.63%)
Oct 21, 2024	61.32	61.40	61.01	61.09	8,760	+0.31(+0.51%)
Oct 18, 2024	61.01	61.27	60.34	60.77	40,069	-1.16(-1.88%)
Oct 17, 2024	61.81	61.98	61.04	61.94	6,941	+0.04(+0.06%)
Oct 16, 2024	61.63	62.09	61.50	61.90	5,495	+0.08(+0.12%)
Oct 15, 2024	61.31	62.00	60.94	61.82	15,785	-2.19(-3.42%)
Oct 14, 2024	63.87	64.01	63.69	64.01	8,549	-1.03(-1.58%)
Oct 11, 2024	64.60	65.46	64.43	65.04	12,608	-0.20(-0.30%)
Oct 10, 2024	63.45	65.24	63.45	65.24	28,714	+2.44(+3.89%)
Oct 09, 2024	61.37	62.80	61.18	62.80	17,660	-0.08(-0.13%)
Oct 08, 2024	63.31	63.32	62.01	62.88	63,351	-2.43(-3.71%)
Oct 07, 2024	64.05	65.49	64.05	65.31	23,085	+2.05(+3.24%)
Oct 04, 2024	63.60	64.15	63.12	63.25	41,072	-0.25(-0.39%)
Oct 03, 2024	61.35	63.65	61.00	63.50	38,488	+2.88(+4.76%)
Oct 02, 2024	60.86	61.21	59.35	60.62	35,242	+0.75(+1.26%)
Oct 01, 2024	57.65	60.65	57.34	59.86	99,679	+1.43(+2.45%)
Sep 30, 2024	58.45	58.99	58.25	58.43	10,515	+0.09(+0.15%)
Sep 27, 2024	58.15	58.81	57.77	58.34	15,299	+0.25(+0.42%)
Sep 26, 2024	58.65	59.19	58.07	58.09	20,626	-1.64(-2.75%)
Sep 25, 2024	60.20	60.37	59.02	59.73	26,256	-0.74(-1.23%)
Sep 24, 2024	60.85	60.97	60.39	60.48	20,172	+0.82(+1.38%)
Sep 23, 2024	60.54	60.80	59.02	59.66	21,443	-1.29(-2.12%)
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%)

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.