UGA Historical Prices | United States Gasoline Fund LP Stock

Dow

0.91% Nasdaq

0.87%

United States Gasoline (UGA)

-NYSEArca

57.53 0.49(0.86%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	57.40	57.53	57.08	57.53	31,800	57.53
Jun 17, 2013	57.68	57.68	56.99	57.04	12,400	57.04
Jun 14, 2013	57.80	58.04	57.57	57.63	23,600	57.63
Jun 13, 2013	56.04	57.02	56.04	57.01	8,500	57.01
Jun 12, 2013	56.44	56.44	55.90	55.90	6,700	55.90
Jun 11, 2013	55.64	56.22	55.60	56.14	25,900	56.14
Jun 10, 2013	57.00	57.00	56.65	56.70	8,100	56.70
Jun 7, 2013	56.46	57.45	56.46	57.24	13,200	57.24
Jun 6, 2013	56.50	56.82	56.49	56.76	22,100	56.76
Jun 5, 2013	56.40	56.89	56.20	56.26	26,700	56.26
Jun 4, 2013	55.44	56.34	55.36	56.22	19,800	56.22
Jun 3, 2013	55.65	56.08	55.49	55.55	18,100	55.55
May 31, 2013	55.46	55.62	54.72	54.78	24,200	54.78
May 30, 2013	55.00	56.13	54.92	55.93	27,300	55.93
May 29, 2013	56.50	56.50	55.52	55.68	32,700	55.68
May 28, 2013	57.00	57.12	56.62	56.66	14,900	56.66
May 24, 2013	55.65	56.42	55.63	56.25	13,300	56.25
May 23, 2013	55.56	56.27	55.38	56.27	22,800	56.27
May 22, 2013	55.76	56.21	55.70	56.04	37,200	56.04
May 21, 2013	57.14	57.18	56.40	56.45	30,900	56.45
May 20, 2013	57.58	57.91	57.35	57.64	52,200	57.64
May 17, 2013	57.92	57.96	57.26	57.53	42,100	57.53
May 16, 2013	56.82	57.67	56.82	57.02	32,900	57.02
May 15, 2013	56.16	56.94	54.91	56.94	56,900	56.94
May 14, 2013	56.04	56.48	55.98	56.28	28,100	56.28
May 13, 2013	55.98	56.48	55.71	56.04	19,100	56.04
May 10, 2013	56.22	56.87	55.83	56.60	44,200	56.60
May 9, 2013	56.30	57.26	56.24	57.02	82,400	57.02
May 8, 2013	56.11	56.92	56.08	56.66	30,800	56.66
May 7, 2013	56.62	56.71	56.05	56.10	19,600	56.10
May 6, 2013	55.94	56.86	55.82	56.70	43,100	56.70
May 3, 2013	55.51	56.20	55.44	55.87	84,200	55.87
May 2, 2013	53.68	55.09	53.68	54.96	46,700	54.96
May 1, 2013	54.20	54.32	53.35	53.82	70,100	53.82
Apr 30, 2013	55.86	55.86	55.04	55.17	34,200	55.17
Apr 29, 2013	55.66	56.00	55.63	55.93	39,400	55.93
Apr 26, 2013	55.50	56.11	55.36	55.90	26,600	55.90
Apr 25, 2013	54.78	55.74	54.75	55.61	56,300	55.61
Apr 24, 2013	53.98	54.68	53.86	54.66	47,200	54.66
Apr 23, 2013	54.06	54.32	53.73	53.93	32,700	53.93
Apr 22, 2013	54.94	54.98	54.50	54.84	30,100	54.84
Apr 19, 2013	54.68	55.01	54.52	54.78	30,200	54.78
Apr 18, 2013	54.22	54.70	53.54	54.63	29,400	54.63
Apr 17, 2013	54.38	54.44	53.70	54.04	45,400	54.04
Apr 16, 2013	54.21	55.16	53.97	55.09	61,400	55.09
Apr 15, 2013	55.00	55.19	54.02	54.02	74,100	54.02
Apr 12, 2013	55.36	55.68	54.70	55.23	58,400	55.23
Apr 11, 2013	56.72	56.72	55.86	56.22	33,100	56.22
Apr 10, 2013	57.60	57.62	56.57	56.78	47,500	56.78
Apr 9, 2013	57.60	58.34	57.40	58.24	59,800	58.24
Apr 8, 2013	57.50	57.81	57.20	57.78	21,700	57.78
Apr 5, 2013	56.98	57.11	56.44	56.80	21,800	56.80
Apr 4, 2013	57.00	57.82	56.77	57.38	77,400	57.38
Apr 3, 2013	59.70	59.88	57.48	57.54	71,500	57.54
Apr 2, 2013	60.28	60.50	59.87	60.00	48,600	60.00
Apr 1, 2013	60.95	62.18	60.95	61.32	43,300	61.32
Mar 28, 2013	60.96	61.66	60.94	61.66	27,500	61.66
Mar 27, 2013	61.50	61.67	61.19	61.58	19,500	61.58
Mar 26, 2013	60.80	61.50	60.40	61.50	20,900	61.50
Mar 25, 2013	61.02	61.20	60.10	60.34	18,900	60.34
Mar 22, 2013	60.41	60.74	59.91	60.27	21,700	60.27
Mar 21, 2013	61.10	61.24	60.30	60.46	30,800	60.46
Mar 20, 2013	60.42	61.48	59.69	61.34	28,700	61.34
Mar 19, 2013	60.96	61.15	59.96	60.10	37,400	60.10
Mar 18, 2013	61.48	62.09	61.40	61.51	12,700	61.51
Mar 15, 2013	62.50	62.62	62.21	62.22	29,800	62.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UGA

Quotes

Charts

News & Info

ETF

Analyst

United States Gasoline (UGA)