GASZ Historical Prices
BATS: GASZCorgi FundsIndustrialsETFUSD
21.96+0.1081 (+0.49%)
At close: Oct 9, 2:07 PM ET · Delayed 15 min
GASZ price history
The price history for Corgi Natural Gas Power & Turbines (GASZ) on this page begins on May 4, 2026, when the stock closed at $24.27; it most recently closed at $21.96 on October 5, 2026. The highest price in this record is $29.05, reached on June 22, 2026; the latest close is 24.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GASZ returns
1 week
-0.43%
1 month
-2.94%
3 months
-10.68%
GASZ price return, excluding dividends.
GASZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.02 | 21.96 | 21.96 | 21.96 | +0.49% | |
| 22.06 | 22.03 | 21.86 | 21.86 | -0.11% | |
| 22.39 | 21.88 | 21.75 | 21.88 | -2.97% | |
| 22.33 | 22.60 | 22.33 | 22.55 | +1.81% | |
| 22.06 | 22.30 | 22.06 | 22.15 | +0.41% | |
| 22.03 | 22.13 | 22.03 | 22.06 | +0.96% | |
| 21.48 | 21.85 | 21.48 | 21.85 | +1.35% | |
| 21.65 | 21.65 | 21.56 | 21.56 | -0.83% | |
| 21.66 | 21.74 | 21.66 | 21.74 | +0.23% | |
| 21.75 | 21.87 | 21.69 | 21.69 | -0.78% | |
| 21.86 | 21.86 | 21.86 | 21.86 | +0.23% | |
| 21.73 | 21.85 | 21.73 | 21.81 | -0.55% | |
| 21.92 | 22.03 | 21.90 | 21.93 | -0.32% | |
| 22.10 | 22.10 | 22.00 | 22.00 | -0.86% | |
| 22.24 | 22.28 | 22.19 | 22.19 | -0.05% | |
| 22.04 | 22.20 | 22.04 | 22.20 | +0.77% | |
| 22.02 | 22.06 | 22.02 | 22.03 | +1.47% | |
| 21.66 | 21.72 | 21.66 | 21.71 | +0.37% | |
| 21.74 | 21.74 | 21.58 | 21.63 | -0.32% | |
| 21.76 | 21.76 | 21.66 | 21.70 | -3.94% | |
| 22.59 | 22.59 | 22.59 | 22.59 | +1.62% | |
| 22.36 | 22.36 | 22.21 | 22.23 | -1.77% | |
| 22.87 | 22.89 | 22.63 | 22.63 | -1.27% | |
| 22.95 | 22.98 | 22.92 | 22.92 | +0.88% | |
| 22.72 | 22.72 | 22.72 | 22.72 | +0.75% | |
| 22.71 | 22.71 | 22.55 | 22.55 | +0.22% | |
| 22.25 | 22.50 | 22.25 | 22.50 | +0.99% | |
| 22.21 | 22.28 | 22.21 | 22.28 | -0.76% | |
| 22.45 | 22.45 | 22.45 | 22.45 | +0.31% | |
| 22.38 | 22.38 | 22.38 | 22.38 | -2.06% | |
| 22.81 | 22.85 | 22.68 | 22.85 | -0.31% | |
| 22.85 | 22.92 | 22.85 | 22.92 | +1.91% | |
| 22.57 | 22.66 | 22.49 | 22.49 | -0.35% | |
| 22.95 | 22.95 | 22.48 | 22.57 | -1.66% | |
| 22.97 | 22.99 | 22.88 | 22.95 | -0.22% | |
| 23.10 | 23.14 | 22.87 | 23.00 | -1.03% | |
| 23.23 | 23.24 | 23.23 | 23.24 | -2.15% | |
| 24.04 | 24.04 | 23.66 | 23.75 | -2.50% | |
| 24.28 | 24.42 | 24.27 | 24.36 | +0.74% | |
| 24.11 | 24.18 | 24.11 | 24.18 | +1.43% | |
| 24.08 | 24.08 | 23.83 | 23.84 | -0.25% | |
| 23.97 | 23.97 | 23.90 | 23.90 | +0.84% | |
| 23.94 | 23.94 | 23.70 | 23.70 | +1.02% | |
| 23.53 | 23.53 | 23.46 | 23.46 | -0.09% | |
| 23.80 | 23.80 | 23.36 | 23.48 | -0.09% | |
| 23.74 | 23.74 | 23.50 | 23.50 | -0.84% | |
| 24.01 | 24.01 | 23.70 | 23.70 | -0.75% | |
| 24.04 | 24.04 | 23.55 | 23.88 | +2.14% | |
| 23.12 | 23.38 | 23.12 | 23.38 | +0.78% | |
| 22.97 | 23.25 | 22.97 | 23.20 | +1.40% | |
| 22.85 | 22.88 | 22.70 | 22.88 | +2.74% | |
| 22.27 | 22.27 | 22.27 | 22.27 | -3.09% | |
| 22.90 | 22.98 | 22.90 | 22.98 | -2.25% | |
| 23.89 | 23.89 | 23.32 | 23.51 | -1.47% | |
| 24.14 | 24.18 | 23.86 | 23.86 | -1.28% | |
| 24.17 | 24.17 | 24.17 | 24.17 | +0.92% | |
| 24.00 | 24.00 | 23.95 | 23.95 | -0.58% | |
| 23.90 | 24.09 | 23.90 | 24.09 | +1.35% | |
| 23.77 | 23.77 | 23.77 | 23.77 | -0.21% | |
| 23.28 | 23.83 | 23.28 | 23.82 | +0.25% | |
| 23.68 | 23.76 | 23.68 | 23.76 | -1.98% | |
| 24.24 | 24.24 | 24.24 | 24.24 | -1.22% | |
| 24.61 | 24.61 | 24.43 | 24.54 | +1.20% | |
| 24.58 | 24.58 | 24.25 | 24.25 | -1.38% | |
| 24.61 | 24.61 | 24.59 | 24.59 | +0.29% | |
| 24.82 | 24.82 | 24.52 | 24.52 | -0.24% | |
| 24.48 | 24.58 | 24.48 | 24.58 | +0.86% | |
| 24.01 | 24.37 | 24.01 | 24.37 | -1.93% | |
| 24.13 | 25.17 | 24.13 | 24.85 | +1.26% | |
| 25.22 | 25.22 | 24.44 | 24.54 | -2.15% | |
| 25.46 | 25.46 | 25.04 | 25.08 | -3.13% | |
| 25.65 | 25.95 | 25.65 | 25.89 | +1.85% | |
| 25.29 | 25.42 | 25.25 | 25.42 | +0.87% | |
| 25.43 | 25.43 | 25.20 | 25.20 | -1.83% | |
| 25.46 | 25.78 | 25.46 | 25.67 | +2.89% | |
| 25.01 | 25.06 | 24.83 | 24.95 | -0.44% | |
| 26.41 | 29.05 | 24.85 | 25.06 | -2.45% | |
| 25.45 | 25.69 | 25.43 | 25.69 | +1.94% | |
| 25.20 | 25.20 | 25.20 | 25.20 | +1.61% | |
| 24.74 | 24.80 | 24.74 | 24.80 | +1.02% | |
| 24.76 | 24.76 | 24.55 | 24.55 | +0.41% | |
| 24.46 | 24.58 | 24.33 | 24.45 | +1.12% | |
| 24.18 | 24.18 | 24.18 | 24.18 | +1.13% | |
| 23.65 | 23.91 | 23.65 | 23.91 | +2.79% | |
| 23.77 | 23.77 | 23.26 | 23.26 | -2.64% | |
| 23.22 | 23.89 | 23.22 | 23.89 | -0.17% | |
| 24.03 | 24.03 | 23.89 | 23.93 | +0.67% | |
| 24.27 | 24.27 | 23.77 | 23.77 | -2.66% | |
| 24.38 | 24.45 | 24.38 | 24.42 | +0.78% | |
| 24.27 | 24.27 | 24.23 | 24.23 | +0.46% | |
| 23.80 | 24.12 | 23.80 | 24.12 | +2.86% | |
| 23.47 | 23.47 | 23.40 | 23.45 | -0.97% | |
| 24.03 | 24.05 | 23.68 | 23.68 | -1.70% | |
| 24.25 | 24.25 | 24.09 | 24.09 | -0.95% | |
| 24.24 | 24.32 | 24.23 | 24.32 | -1.50% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +1.44% | |
| 24.34 | 24.34 | 24.34 | 24.34 | +1.12% | |
| 23.99 | 24.07 | 23.97 | 24.07 | -0.08% | |
| 24.09 | 24.09 | 24.09 | 24.09 | +0.29% | |
| 24.08 | 24.08 | 24.02 | 24.02 | -1.03% | |
| 24.22 | 24.27 | 24.07 | 24.27 | -0.78% | |
| 24.46 | 24.46 | 24.46 | 24.46 | -1.96% | |
| 24.82 | 24.95 | 24.82 | 24.95 | +0.89% | |
| 24.63 | 24.73 | 24.61 | 24.73 | -0.16% | |
| 24.39 | 24.77 | 24.39 | 24.77 | +0.12% | |
| 24.54 | 24.77 | 24.44 | 24.74 | +1.94% | |
| 24.27 | 24.27 | 24.27 | 24.27 | -1.22% | |
| 24.85 | 24.85 | 24.57 | 24.57 | -3.34% | |
| 25.38 | 25.42 | 25.38 | 25.42 | — |