5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
+36.58%
6 MONTH PERFORMANCE
+27.90%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+94.80%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.90 | $27.39 (1.82%) | $27.77 | $26.57 | 49,914 | $340.38 M |
| 01/13/2025 | $26.26 | $27.11 (3.24%) | $27.67 | $26.15 | 40,318 | $336.90 M |
| 01/10/2025 | $26.68 | $26.42 (-0.97%) | $26.68 | $25.81 | 40,900 | $328.32 M |
| 01/08/2025 | $26.37 | $26.51 (0.53%) | $26.73 | $25.76 | 45,637 | $329.44 M |
| 01/07/2025 | $26.79 | $26.52 (-1.01%) | $26.85 | $26.07 | 68,316 | $329.56 M |
| 01/06/2025 | $27.79 | $26.84 (-3.42%) | $27.93 | $26.54 | 82,935 | $333.54 M |
| 01/03/2025 | $28.40 | $27.74 (-2.32%) | $28.40 | $27.09 | 67,412 | $344.72 M |
| 01/02/2025 | $27.00 | $27.77 (2.85%) | $28.14 | $26.62 | 195,524 | $345.10 M |
| 12/31/2024 | $27.40 | $26.80 (-2.19%) | $27.95 | $26.42 | 99,900 | $333.04 M |
| 12/30/2024 | $25.55 | $27.32 (6.93%) | $27.71 | $25.17 | 149,438 | $339.51 M |
| 12/27/2024 | $26.10 | $25.47 (-2.41%) | $26.12 | $25.24 | 88,913 | $316.52 M |
| 12/26/2024 | $25.58 | $25.86 (1.09%) | $25.97 | $25.28 | 27,908 | $321.36 M |
| 12/24/2024 | $24.68 | $25.58 (3.65%) | $25.66 | $24.57 | 22,139 | $317.88 M |
| 12/23/2024 | $24.48 | $24.71 (0.94%) | $25.34 | $24.38 | 30,700 | $307.07 M |
| 12/20/2024 | $24.53 | $24.73 (0.82%) | $25.19 | $24.13 | 148,723 | $307.32 M |
| 12/19/2024 | $24.46 | $24.75 (1.19%) | $24.88 | $24.00 | 117,120 | $307.57 M |
| 12/18/2024 | $25.68 | $23.97 (-6.66%) | $26.08 | $23.70 | 71,300 | $297.88 M |
| 12/17/2024 | $25.25 | $25.44 (0.75%) | $25.60 | $24.58 | 54,835 | $316.14 M |
| 12/16/2024 | $25.60 | $25.64 (0.16%) | $26.32 | $25.36 | 49,904 | $318.63 M |
| 12/13/2024 | $27.12 | $25.87 (-4.61%) | $27.12 | $25.74 | 58,657 | $321.49 M |
| 12/12/2024 | $27.47 | $26.97 (-1.82%) | $27.57 | $26.87 | 83,507 | $335.16 M |
| 12/11/2024 | $26.52 | $27.65 (4.26%) | $27.91 | $26.29 | 96,424 | $343.61 M |
| 12/10/2024 | $26.15 | $26.29 (0.54%) | $26.77 | $25.72 | 32,200 | $326.71 M |
| 12/09/2024 | $26.24 | $26.15 (-0.34%) | $26.88 | $26.11 | 45,408 | $324.97 M |
| 12/06/2024 | $27.03 | $25.99 (-3.85%) | $27.03 | $25.66 | 66,300 | $322.98 M |
| 12/05/2024 | $26.56 | $27.16 (2.26%) | $27.64 | $26.56 | 53,240 | $337.52 M |
| 12/04/2024 | $27.69 | $26.53 (-4.19%) | $27.83 | $26.40 | 79,037 | $329.69 M |
| 12/03/2024 | $28.19 | $27.60 (-2.09%) | $28.25 | $27.56 | 31,600 | $342.99 M |
| 12/02/2024 | $27.93 | $27.92 (-0.04%) | $28.20 | $27.44 | 71,536 | $346.96 M |
| 11/29/2024 | $27.84 | $27.76 (-0.29%) | $27.91 | $27.58 | 21,115 | $344.97 M |
| 11/27/2024 | $27.78 | $27.53 (-0.9%) | $28.20 | $27.39 | 50,900 | $342.12 M |
| 11/26/2024 | $27.45 | $27.68 (0.84%) | $28.43 | $27.38 | 67,819 | $343.98 M |
| 11/25/2024 | $28.00 | $27.45 (-1.96%) | $28.50 | $27.25 | 72,714 | $341.12 M |
| 11/22/2024 | $27.55 | $27.88 (1.2%) | $28.31 | $27.50 | 158,906 | $346.46 M |
| 11/21/2024 | $26.50 | $27.23 (2.75%) | $27.80 | $26.25 | 283,000 | $338.39 M |
| 11/20/2024 | $25.99 | $25.91 (-0.31%) | $26.00 | $25.52 | 68,434 | $321.98 M |
| 11/19/2024 | $24.72 | $25.68 (3.88%) | $25.85 | $24.35 | 98,500 | $319.13 M |
| 11/18/2024 | $25.46 | $25.02 (-1.73%) | $25.60 | $24.91 | 134,915 | $310.92 M |
| 11/15/2024 | $25.00 | $24.95 (-0.2%) | $25.07 | $24.51 | 106,777 | $310.05 M |
| 11/14/2024 | $24.12 | $24.39 (1.12%) | $24.69 | $24.11 | 59,946 | $303.09 M |
| 11/13/2024 | $24.50 | $24.11 (-1.59%) | $24.60 | $23.78 | 53,205 | $299.61 M |
| 11/12/2024 | $24.50 | $24.29 (-0.86%) | $24.63 | $24.04 | 53,400 | $301.85 M |
| 11/11/2024 | $23.92 | $24.43 (2.13%) | $24.51 | $23.65 | 48,600 | $303.59 M |
| 11/08/2024 | $22.83 | $23.53 (3.07%) | $23.74 | $22.69 | 42,714 | $291.40 M |
| 11/07/2024 | $23.11 | $22.76 (-1.51%) | $23.26 | $22.23 | 57,000 | $281.86 M |
| 11/06/2024 | $21.13 | $22.90 (8.38%) | $23.26 | $20.87 | 86,349 | $283.59 M |
| 11/05/2024 | $19.81 | $20.31 (2.52%) | $20.41 | $19.81 | 17,338 | $251.52 M |
| 11/04/2024 | $19.12 | $19.90 (4.08%) | $20.02 | $19.12 | 42,600 | $246.44 M |
| 11/01/2024 | $19.89 | $19.11 (-3.92%) | $20.09 | $18.99 | 25,746 | $236.66 M |
| 10/31/2024 | $19.30 | $19.57 (1.4%) | $20.00 | $19.30 | 25,325 | $242.35 M |
| 10/30/2024 | $19.66 | $19.97 (1.58%) | $20.04 | $19.66 | 23,000 | $247.31 M |
| 10/29/2024 | $19.82 | $19.40 (-2.12%) | $20.15 | $19.24 | 43,906 | $240.25 M |
| 10/28/2024 | $20.00 | $19.93 (-0.35%) | $20.43 | $19.61 | 27,200 | $246.81 M |
| 10/25/2024 | $20.37 | $20.24 (-0.64%) | $20.69 | $20.06 | 27,400 | $250.65 M |
| 10/24/2024 | $19.62 | $20.03 (2.09%) | $20.10 | $19.50 | 21,300 | $248.05 M |
| 10/23/2024 | $19.61 | $19.64 (0.15%) | $19.81 | $19.42 | 19,941 | $243.22 M |
| 10/22/2024 | $19.65 | $19.88 (1.17%) | $20.18 | $19.43 | 29,030 | $246.19 M |
| 10/21/2024 | $19.88 | $19.63 (-1.26%) | $20.01 | $19.48 | 23,411 | $243.10 M |
| 10/18/2024 | $20.22 | $19.70 (-2.57%) | $20.22 | $19.68 | 25,414 | $243.96 M |
| 10/17/2024 | $20.63 | $20.25 (-1.84%) | $20.63 | $20.19 | 26,900 | $250.78 M |
| 10/16/2024 | $20.15 | $20.43 (1.39%) | $21.01 | $20.08 | 54,800 | $253.01 M |
| 10/15/2024 | $19.84 | $20.04 (1.01%) | $20.41 | $19.53 | 56,337 | $248.18 M |