NYSE:NGS | Historical Stock Price | NATURAL GAS SERVICES GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.23$5.50$9.35$15.91$27.07$46.052002-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.42$16.4256,900——
2012-12-28$15.53$15.5339,100——
2012-12-27$15.98$15.9827,900——
2012-12-26$15.97$15.9721,300——
2012-12-24$16.49$16.497,200——
2012-12-21$16.68$16.6889,300——
2012-12-20$16.91$16.9141,900——
2012-12-19$17.07$17.0716,000——
2012-12-18$16.90$16.9052,500——
2012-12-17$16.50$16.5033,000——
2012-12-14$16.42$16.4229,400——
2012-12-13$16.42$16.427,200——
2012-12-12$16.48$16.4831,600——
2012-12-11$16.75$16.7589,200——
2012-12-10$16.47$16.4714,800——
2012-12-07$16.49$16.4915,000——
2012-12-06$16.60$16.6043,200——
2012-12-05$16.42$16.4258,900——
2012-12-04$16.36$16.3633,600——
2012-12-03$16.45$16.4553,300——
2012-11-30$16.46$16.4659,100——
2012-11-29$16.25$16.2555,300——
2012-11-28$15.37$15.3722,100——
2012-11-27$15.76$15.7628,400——
2012-11-26$15.11$15.1116,200——
2012-11-23$15.06$15.068,700——
2012-11-21$14.87$14.8734,000——
2012-11-20$14.48$14.4816,800——
2012-11-19$14.36$14.3618,500——
2012-11-16$14.12$14.1236,400——
2012-11-15$14.13$14.1382,500——
2012-11-14$14.16$14.1644,900——
2012-11-13$14.83$14.8331,100——
2012-11-12$15.39$15.3912,900——
2012-11-09$15.59$15.5928,700——
2012-11-08$15.50$15.5052,300——
2012-11-07$15.86$15.8647,600——
2012-11-06$16.39$16.3922,000——
2012-11-05$16.21$16.2128,400——
2012-11-02$15.92$15.9230,500——
2012-11-01$16.04$16.0429,400——
2012-10-31$15.86$15.8639,300——
2012-10-26$15.46$15.4626,800——
2012-10-25$15.23$15.2318,100——
2012-10-24$15.08$15.0839,100——
2012-10-23$15.07$15.0726,000——
2012-10-22$15.36$15.3623,300——
2012-10-19$15.24$15.2429,400——
2012-10-18$15.29$15.2942,300——
2012-10-17$15.51$15.5124,900——
2012-10-16$15.34$15.3434,100——
2012-10-15$15.02$15.0225,600——
2012-10-12$14.95$14.9512,300——
2012-10-11$14.91$14.9120,200——
2012-10-10$14.85$14.8515,700——
2012-10-09$14.96$14.9620,700——
2012-10-08$15.00$15.0013,600——
2012-10-05$15.02$15.0234,700——
2012-10-04$14.95$14.9523,200——
2012-10-03$14.85$14.8546,300——
2012-10-02$14.87$14.87113,400——
2012-10-01$14.94$14.9422,700——
2012-09-28$14.95$14.9556,600——
2012-09-27$14.98$14.9828,900——
2012-09-26$15.00$15.0031,400——
2012-09-25$14.94$14.9445,400——
2012-09-24$14.81$14.8126,800——
2012-09-21$14.88$14.8845,600——
2012-09-20$14.87$14.8711,500——
2012-09-19$14.85$14.8538,200——
2012-09-18$14.67$14.6729,600——
2012-09-17$14.85$14.8521,000——
2012-09-14$15.01$15.0154,600——
2012-09-13$14.62$14.6274,500——
2012-09-12$14.33$14.3314,000——
2012-09-11$14.04$14.0424,300——
2012-09-10$14.02$14.0231,600——
2012-09-07$14.05$14.0523,300——
2012-09-06$13.73$13.7370,500——
2012-09-05$13.66$13.6638,100——
2012-09-04$13.58$13.5843,000——
2012-08-31$13.79$13.7937,400——
2012-08-30$13.72$13.7253,100——
2012-08-29$13.92$13.9218,200——
2012-08-28$13.91$13.9125,600——
2012-08-27$13.84$13.848,500——
2012-08-24$13.72$13.7219,700——
2012-08-23$13.52$13.5219,300——
2012-08-22$13.70$13.7027,900——
2012-08-21$14.06$14.0624,800——
2012-08-20$14.13$14.1324,000——
2012-08-17$13.93$13.9354,900——
2012-08-16$14.01$14.0119,900——
2012-08-15$13.88$13.8829,700——
2012-08-14$13.87$13.8753,800——
2012-08-13$14.36$14.3620,800——
2012-08-10$14.28$14.2831,500——
2012-08-09$14.56$14.5625,900——
2012-08-08$14.65$14.6528,900——
2012-08-07$14.85$14.8533,100——
2012-08-06$14.68$14.6838,900——
2012-08-03$14.73$14.7323,200——
2012-08-02$14.24$14.2442,200——
2012-08-01$14.20$14.2066,100——
2012-07-31$14.50$14.5051,700——
2012-07-30$14.68$14.6817,400——
2012-07-27$15.08$15.0840,200——
2012-07-26$14.36$14.3619,500——
2012-07-25$14.32$14.3237,700——
2012-07-24$14.11$14.1139,600——
2012-07-23$14.66$14.6630,400——
2012-07-20$15.36$15.3635,900——
2012-07-19$15.31$15.3123,400——
2012-07-18$15.38$15.3831,000——
2012-07-17$15.10$15.1023,500——
2012-07-16$14.85$14.8520,000——
2012-07-13$15.16$15.1626,000——
2012-07-12$14.65$14.6529,500——
2012-07-11$14.93$14.9336,100——
2012-07-10$14.85$14.8538,500——
2012-07-09$15.16$15.1644,300——
2012-07-06$15.55$15.5589,300——
2012-07-05$15.32$15.3264,300——
2012-07-03$15.24$15.2448,400——
2012-07-02$14.64$14.6451,300——
2012-06-29$14.82$14.8269,400——
2012-06-28$14.06$14.0647,200——
2012-06-27$14.32$14.3245,400——
2012-06-26$13.98$13.9840,800——
2012-06-25$14.10$14.10134,100——
2012-06-22$14.32$14.32195,800——
2012-06-21$13.77$13.7787,800——
2012-06-20$14.20$14.2080,600——
2012-06-19$14.14$14.14151,700——
2012-06-18$13.14$13.1476,100——
2012-06-15$13.62$13.6294,500——
2012-06-14$13.77$13.7744,400——
2012-06-13$13.67$13.6782,200——
2012-06-12$14.08$14.0839,700——
2012-06-11$13.66$13.66104,600——
2012-06-08$13.59$13.5965,500——
2012-06-07$13.49$13.4982,100——
2012-06-06$13.40$13.4086,800——
2012-06-05$13.31$13.3184,900——
2012-06-04$13.73$13.7380,400——
2012-06-01$13.55$13.5582,400——
2012-05-31$13.78$13.78144,100——
2012-05-30$13.74$13.7479,100——
2012-05-29$14.41$14.4193,300——
2012-05-25$13.97$13.9758,600——
2012-05-24$13.56$13.5676,900——
2012-05-23$13.65$13.65139,000——
2012-05-22$13.35$13.35185,600——
2012-05-21$13.47$13.47167,900——
2012-05-18$13.58$13.58159,500——
2012-05-17$13.46$13.46106,000——
2012-05-16$13.71$13.71134,200——
2012-05-15$14.00$14.00120,000——
2012-05-14$14.39$14.39155,300——
2012-05-11$13.67$13.67124,000——
2012-05-10$13.27$13.27158,700——
2012-05-09$11.97$11.97100,000——
2012-05-08$12.17$12.1775,400——
2012-05-07$12.03$12.03104,000——
2012-05-04$12.05$12.0597,400——
2012-05-03$12.44$12.4499,000——
2012-05-02$12.56$12.56135,000——
2012-05-01$12.81$12.81106,600——
2012-04-30$13.04$13.0474,000——
2012-04-27$13.50$13.5050,200——
2012-04-26$13.01$13.0165,400——
2012-04-25$13.05$13.0598,200——
2012-04-24$12.75$12.7579,600——
2012-04-23$12.51$12.5178,400——
2012-04-20$12.81$12.81114,800——
2012-04-19$12.83$12.8392,900——
2012-04-18$12.91$12.9139,200——
2012-04-17$12.88$12.8828,300——
2012-04-16$12.91$12.9182,900——
2012-04-13$13.09$13.0951,100——
2012-04-12$13.27$13.2736,200——
2012-04-11$12.94$12.9436,500——
2012-04-10$12.81$12.8178,200——
2012-04-09$12.78$12.7844,700——
2012-04-05$12.85$12.8518,900——
2012-04-04$12.95$12.9540,500——
2012-04-03$13.12$13.1245,700——
2012-04-02$13.27$13.2752,900——
2012-03-30$13.20$13.2065,600——
2012-03-29$13.42$13.4253,000——
2012-03-28$13.43$13.4378,000——
2012-03-27$13.31$13.3137,300——
2012-03-26$13.74$13.7440,000——
2012-03-23$13.46$13.4626,700——
2012-03-22$13.42$13.4224,400——
2012-03-21$13.47$13.4716,600——
2012-03-20$13.44$13.4445,800——
2012-03-19$13.77$13.7755,500——
2012-03-16$13.11$13.11112,300——
2012-03-15$13.22$13.22181,500——
2012-03-14$13.58$13.5822,000——
2012-03-13$13.99$13.9930,800——
2012-03-12$13.65$13.6536,100——
2012-03-09$13.75$13.7526,900——
2012-03-08$13.39$13.3931,200——
2012-03-07$13.26$13.2649,100——
2012-03-06$12.88$12.8849,400——
2012-03-05$12.97$12.9733,600——
2012-03-02$12.71$12.7150,200——
2012-03-01$13.24$13.2453,000——
2012-02-29$13.99$13.9937,700——
2012-02-28$14.17$14.1728,400——
2012-02-27$14.00$14.0046,500——
2012-02-24$14.15$14.1531,500——
2012-02-23$13.99$13.9934,400——
2012-02-22$13.66$13.6625,700——
2012-02-21$13.51$13.5135,200——
2012-02-17$13.74$13.7417,900——
2012-02-16$13.80$13.8038,200——
2012-02-15$13.42$13.4257,400——
2012-02-14$13.65$13.65130,500——
2012-02-13$14.27$14.2732,300——
2012-02-10$13.85$13.8546,500——
2012-02-09$14.11$14.1133,100——
2012-02-08$14.46$14.4658,500——
2012-02-07$14.38$14.3840,400——
2012-02-06$14.57$14.5762,900——
2012-02-03$14.91$14.9184,300——
2012-02-02$14.33$14.3332,600——
2012-02-01$14.25$14.2567,400——
2012-01-31$13.79$13.7996,200——
2012-01-30$14.19$14.1975,100——
2012-01-27$14.70$14.7039,900——
2012-01-26$14.70$14.70111,800——
2012-01-25$14.89$14.8946,200——
2012-01-24$14.29$14.29128,900——
2012-01-23$14.48$14.4831,800——
2012-01-20$14.70$14.7035,500——
2012-01-19$14.85$14.8528,600——
2012-01-18$14.86$14.8651,400——
2012-01-17$14.55$14.5539,100——
2012-01-13$14.48$14.4840,300——
2012-01-12$14.60$14.6030,100——
2012-01-11$14.63$14.6366,400——
2012-01-10$14.54$14.5429,700——
2012-01-09$14.25$14.2568,400——
2012-01-06$14.60$14.6043,300——
2012-01-05$14.41$14.4170,700——
2012-01-04$14.57$14.5734,400——
2012-01-03$14.89$14.8928,700——