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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.48$9.4816,300——
2020-12-30$9.65$9.6521,000——
2020-12-29$9.66$9.6616,700——
2020-12-28$9.63$9.6334,200——
2020-12-24$10.20$10.2010,800——
2020-12-23$10.31$10.3138,900——
2020-12-22$10.07$10.07221,900——
2020-12-21$9.92$9.9264,700——
2020-12-18$10.02$10.0292,300——
2020-12-17$9.74$9.7498,900——
2020-12-16$10.39$10.3923,100——
2020-12-15$10.96$10.9617,700——
2020-12-14$10.70$10.7047,700——
2020-12-11$11.45$11.4549,100——
2020-12-10$12.15$12.1533,600——
2020-12-09$11.87$11.8756,000——
2020-12-08$11.90$11.9026,500——
2020-12-07$11.78$11.7849,300——
2020-12-04$11.84$11.8433,700——
2020-12-03$11.66$11.6667,600——
2020-12-02$11.65$11.6533,300——
2020-12-01$11.34$11.3478,600——
2020-11-30$11.54$11.5437,400——
2020-11-27$11.45$11.4514,000——
2020-11-25$11.69$11.6974,700——
2020-11-24$11.70$11.7075,300——
2020-11-23$11.10$11.1047,800——
2020-11-20$10.23$10.2333,900——
2020-11-19$9.87$9.8729,500——
2020-11-18$10.00$10.0023,100——
2020-11-17$10.18$10.1827,900——
2020-11-16$10.19$10.1939,400——
2020-11-13$10.40$10.4054,200——
2020-11-12$10.35$10.3526,500——
2020-11-11$10.22$10.2242,800——
2020-11-10$10.28$10.2828,200——
2020-11-09$10.37$10.3760,900——
2020-11-06$9.26$9.2612,600——
2020-11-05$9.26$9.2670,100——
2020-11-04$9.02$9.0218,000——
2020-11-03$8.84$8.8415,700——
2020-11-02$8.82$8.8214,200——
2020-10-30$8.70$8.709,700——
2020-10-29$8.67$8.6719,200——
2020-10-28$8.81$8.8159,000——
2020-10-27$9.00$9.0073,500——
2020-10-26$9.25$9.2538,900——
2020-10-23$9.34$9.3424,600——
2020-10-22$9.19$9.1927,200——
2020-10-21$8.78$8.7820,600——
2020-10-20$8.83$8.8347,300——
2020-10-19$9.35$9.3548,800——
2020-10-16$9.30$9.3030,200——
2020-10-15$9.44$9.4432,200——
2020-10-14$9.50$9.5026,400——
2020-10-13$9.52$9.52123,100——
2020-10-12$9.57$9.5744,400——
2020-10-09$9.80$9.8060,200——
2020-10-08$9.66$9.6651,100——
2020-10-07$9.14$9.1426,000——
2020-10-06$8.85$8.8525,600——
2020-10-05$9.00$9.0028,900——
2020-10-02$9.07$9.07120,000——
2020-10-01$8.88$8.8870,500——
2020-09-30$8.45$8.4542,300——
2020-09-29$8.58$8.5827,600——
2020-09-28$8.30$8.3031,400——
2020-09-25$8.24$8.2452,700——
2020-09-24$8.25$8.2550,200——
2020-09-23$8.20$8.2083,800——
2020-09-22$8.46$8.4629,800——
2020-09-21$8.68$8.6850,800——
2020-09-18$9.05$9.0599,500——
2020-09-17$9.21$9.2164,300——
2020-09-16$9.14$9.1445,000——
2020-09-15$8.71$8.7144,200——
2020-09-14$8.74$8.7454,900——
2020-09-11$8.44$8.4469,700——
2020-09-10$8.35$8.35318,300——
2020-09-09$8.44$8.4458,900——
2020-09-08$8.44$8.4470,300——
2020-09-04$8.57$8.5751,300——
2020-09-03$8.37$8.3753,200——
2020-09-02$8.42$8.4247,700——
2020-09-01$8.39$8.3941,500——
2020-08-31$8.18$8.18200,400——
2020-08-28$8.14$8.1448,000——
2020-08-27$8.09$8.0962,400——
2020-08-26$8.15$8.1573,800——
2020-08-25$8.32$8.3239,800——
2020-08-24$8.48$8.4842,500——
2020-08-21$8.57$8.57101,400——
2020-08-20$8.74$8.74175,700——
2020-08-19$9.45$9.45261,600——
2020-08-18$8.24$8.24350,100——
2020-08-17$6.78$6.7839,100——
2020-08-14$6.95$6.9523,400——
2020-08-13$6.82$6.8221,400——
2020-08-12$7.01$7.0166,300——
2020-08-11$7.10$7.1042,800——
2020-08-10$7.20$7.2054,800——
2020-08-07$7.15$7.1534,000——
2020-08-06$7.01$7.0128,900——
2020-08-05$7.20$7.2099,200——
2020-08-04$6.72$6.7256,300——
2020-08-03$6.62$6.6275,800——
2020-07-31$6.38$6.3828,400——
2020-07-30$6.50$6.5061,000——
2020-07-29$6.40$6.4032,900——
2020-07-28$6.29$6.2980,300——
2020-07-27$6.33$6.3338,100——
2020-07-24$6.45$6.4530,400——
2020-07-23$6.76$6.7641,300——
2020-07-22$6.49$6.49103,400——
2020-07-21$6.31$6.3195,600——
2020-07-20$6.68$6.6827,800——
2020-07-17$6.91$6.9131,300——
2020-07-16$6.98$6.9848,800——
2020-07-15$7.16$7.1662,700——
2020-07-14$6.79$6.7982,300——
2020-07-13$6.40$6.4062,500——
2020-07-10$6.29$6.2942,800——
2020-07-09$6.26$6.2695,200——
2020-07-08$6.70$6.7049,000——
2020-07-07$6.70$6.7046,700——
2020-07-06$6.67$6.6765,500——
2020-07-02$6.54$6.5445,300——
2020-07-01$6.26$6.2650,300——
2020-06-30$6.27$6.2777,100——
2020-06-29$6.57$6.5784,800——
2020-06-26$6.50$6.501,370,200——
2020-06-25$5.87$5.87191,000——
2020-06-24$5.86$5.86177,900——
2020-06-23$6.11$6.11102,100——
2020-06-22$6.09$6.09106,900——
2020-06-19$6.05$6.05150,600——
2020-06-18$6.06$6.06153,900——
2020-06-17$6.01$6.01142,800——
2020-06-16$6.41$6.41117,400——
2020-06-15$6.74$6.74110,500——
2020-06-12$6.80$6.80178,700——
2020-06-11$6.41$6.41125,200——
2020-06-10$6.71$6.7169,600——
2020-06-09$7.39$7.3973,500——
2020-06-08$8.00$8.00159,000——
2020-06-05$7.73$7.73197,300——
2020-06-04$6.68$6.6874,100——
2020-06-03$6.16$6.1677,200——
2020-06-02$6.02$6.0287,700——
2020-06-01$6.14$6.1481,400——
2020-05-29$6.26$6.26101,400——
2020-05-28$6.76$6.7668,900——
2020-05-27$7.00$7.00151,000——
2020-05-26$6.48$6.4853,100——
2020-05-22$6.44$6.4451,100——
2020-05-21$6.51$6.5162,800——
2020-05-20$6.37$6.3763,800——
2020-05-19$6.06$6.0668,000——
2020-05-18$6.23$6.23143,600——
2020-05-15$5.72$5.7279,900——
2020-05-14$5.63$5.6386,800——
2020-05-13$5.72$5.72118,900——
2020-05-12$5.92$5.9283,100——
2020-05-11$6.14$6.1455,600——
2020-05-08$6.07$6.0796,800——
2020-05-07$5.85$5.85120,200——
2020-05-06$5.54$5.5491,600——
2020-05-05$5.40$5.40127,300——
2020-05-04$5.45$5.4542,200——
2020-05-01$5.73$5.7370,800——
2020-04-30$6.35$6.3577,400——
2020-04-29$6.40$6.4095,700——
2020-04-28$5.64$5.6469,200——
2020-04-27$5.50$5.5089,200——
2020-04-24$5.12$5.1269,800——
2020-04-23$4.91$4.9164,800——
2020-04-22$4.87$4.8748,100——
2020-04-21$4.71$4.71103,000——
2020-04-20$4.76$4.76396,200——
2020-04-17$4.86$4.86116,200——
2020-04-16$4.28$4.28103,900——
2020-04-15$4.64$4.64100,600——
2020-04-14$4.76$4.7685,000——
2020-04-13$4.42$4.4284,400——
2020-04-09$4.94$4.94139,500——
2020-04-08$4.28$4.28117,900——
2020-04-07$4.17$4.1797,700——
2020-04-06$4.34$4.34110,000——
2020-04-03$4.45$4.45109,000——
2020-04-02$4.18$4.1897,800——
2020-04-01$4.10$4.10167,400——
2020-03-31$4.46$4.46148,100——
2020-03-30$4.82$4.82123,000——
2020-03-27$4.75$4.75132,500——
2020-03-26$5.24$5.24112,700——
2020-03-25$5.13$5.1397,500——
2020-03-24$5.32$5.32115,600——
2020-03-23$5.03$5.0378,300——
2020-03-20$5.28$5.28193,500——
2020-03-19$4.89$4.89273,600——
2020-03-18$4.31$4.31101,800——
2020-03-17$5.29$5.29116,200——
2020-03-16$5.28$5.2897,800——
2020-03-13$6.25$6.2565,700——
2020-03-12$5.97$5.9769,500——
2020-03-11$6.80$6.8057,400——
2020-03-10$6.65$6.6593,400——
2020-03-09$6.29$6.29109,200——
2020-03-06$7.90$7.90100,800——
2020-03-05$8.31$8.31121,500——
2020-03-04$9.11$9.1143,100——
2020-03-03$9.11$9.1146,800——
2020-03-02$9.62$9.6245,000——
2020-02-28$9.88$9.88156,100——
2020-02-27$10.30$10.3090,200——
2020-02-26$10.87$10.8767,900——
2020-02-25$10.29$10.2947,900——
2020-02-24$10.57$10.5763,200——
2020-02-21$10.83$10.8330,200——
2020-02-20$11.18$11.1830,100——
2020-02-19$11.18$11.1842,800——
2020-02-18$10.89$10.8947,700——
2020-02-14$10.62$10.6229,100——
2020-02-13$10.49$10.4928,400——
2020-02-12$10.41$10.4135,700——
2020-02-11$9.98$9.9828,300——
2020-02-10$10.02$10.0255,100——
2020-02-07$10.33$10.3381,700——
2020-02-06$10.46$10.4672,200——
2020-02-05$10.66$10.6662,400——
2020-02-04$10.36$10.3657,000——
2020-02-03$10.39$10.3942,800——
2020-01-31$10.52$10.5251,200——
2020-01-30$10.73$10.7330,500——
2020-01-29$10.95$10.9527,500——
2020-01-28$11.18$11.1816,800——
2020-01-27$11.22$11.2229,000——
2020-01-24$11.53$11.5362,900——
2020-01-23$11.58$11.5859,500——
2020-01-22$11.44$11.4447,700——
2020-01-21$11.31$11.3152,600——
2020-01-17$11.73$11.73112,700——
2020-01-16$11.55$11.5592,700——
2020-01-15$11.23$11.2333,000——
2020-01-14$11.41$11.4130,400——
2020-01-13$11.90$11.9042,100——
2020-01-10$11.93$11.9342,200——
2020-01-09$12.34$12.3432,000——
2020-01-08$12.58$12.5837,100——
2020-01-07$13.00$13.0061,500——
2020-01-06$12.94$12.9436,000——
2020-01-03$12.65$12.6538,000——
2020-01-02$12.45$12.4536,700——