Skip to main content

Stealthgas Inc (NQ: GASS )

2.960 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.520 9.710 9.500 9.600 91,834 -0.04(-0.41%)
Jan 30, 2014 9.660 9.740 9.520 9.640 106,054 +0.03(+0.31%)
Jan 29, 2014 9.840 9.840 9.540 9.610 219,254 -0.03(-0.31%)
Jan 28, 2014 9.500 9.840 9.400 9.640 153,578 +0.13(+1.37%)
Jan 27, 2014 9.690 9.800 9.420 9.510 128,685 -0.25(-2.56%)
Jan 24, 2014 10.06 10.06 9.440 9.760 224,883 -0.27(-2.69%)
Jan 23, 2014 10.18 10.25 9.950 10.03 105,443 -0.16(-1.57%)
Jan 22, 2014 10.10 10.25 10.08 10.19 73,400 +0.07(+0.69%)
Jan 21, 2014 9.890 10.13 9.812 10.12 116,086 +0.24(+2.43%)
Jan 17, 2014 10.10 9.880 9.880 9.880 262,700 -0.27(-2.66%)
Jan 16, 2014 10.33 10.33 10.08 10.15 62,683 -0.15(-1.46%)
Jan 15, 2014 10.18 10.58 10.00 10.30 170,681 +0.12(+1.18%)
Jan 14, 2014 10.00 10.22 10.00 10.18 242,542 -0.21(-2.02%)
Jan 13, 2014 10.14 10.50 10.14 10.39 131,326 +0.27(+2.67%)
Jan 10, 2014 10.23 10.36 10.07 10.12 160,117 -0.14(-1.36%)
Jan 09, 2014 10.59 10.83 10.08 10.26 215,712 -0.27(-2.56%)
Jan 08, 2014 10.19 10.71 10.19 10.53 321,628 +0.33(+3.24%)
Jan 07, 2014 10.14 10.43 10.13 10.20 224,300 +0.03(+0.29%)
Jan 06, 2014 10.12 10.27 10.05 10.17 224,870 -0.05(-0.49%)
Jan 03, 2014 10.13 10.35 10.05 10.22 177,082 +0.06(+0.59%)
Jan 02, 2014 10.08 10.33 10.00 10.16 63,906 -0.03(-0.29%)
Dec 31, 2013 10.18 10.19 10.19 10.19 123,700 +0.00(+0.00%)
Dec 30, 2013 10.35 10.38 10.10 10.19 151,304 -0.13(-1.26%)
Dec 27, 2013 10.26 10.43 10.23 10.32 50,236 +0.03(+0.29%)
Dec 26, 2013 10.35 10.50 10.28 10.29 117,849 -0.03(-0.29%)
Dec 24, 2013 10.40 10.50 10.31 10.32 98,974 -0.03(-0.29%)
Dec 23, 2013 10.00 10.41 10.00 10.35 137,904 +0.32(+3.19%)
Dec 20, 2013 10.09 10.19 10.00 10.03 144,232 -0.07(-0.69%)
Dec 19, 2013 10.13 10.19 10.00 10.10 121,397 -0.09(-0.88%)
Dec 18, 2013 10.34 10.35 10.09 10.19 67,121 -0.16(-1.55%)
Dec 17, 2013 10.30 10.46 10.08 10.35 169,504 +0.05(+0.49%)
Dec 16, 2013 10.66 10.66 10.26 10.30 168,237 -0.27(-2.55%)
Dec 13, 2013 9.850 10.66 9.800 10.57 302,173 +0.69(+6.98%)
Dec 12, 2013 10.45 10.60 9.800 9.880 496,641 -0.59(-5.64%)
Dec 11, 2013 10.51 11.30 10.27 10.47 984,566 -0.09(-0.85%)
Dec 10, 2013 10.50 10.82 10.08 10.56 1,020,517 -1.12(-9.59%)
Dec 09, 2013 11.78 11.94 11.65 11.68 67,152 -0.13(-1.10%)
Dec 06, 2013 12.07 12.10 11.81 11.81 0 -0.22(-1.83%)
Dec 05, 2013 11.92 12.17 11.77 12.03 0 +0.08(+0.67%)
Dec 04, 2013 12.02 12.02 11.75 11.95 0 -0.07(-0.58%)
Dec 03, 2013 11.72 12.04 11.70 12.02 0 +0.22(+1.86%)
Dec 02, 2013 12.29 12.30 11.74 11.80 0 -0.48(-3.91%)
Nov 29, 2013 12.20 12.52 12.02 12.28 0 +0.14(+1.15%)
Nov 27, 2013 12.19 12.24 12.10 12.14 0 -0.07(-0.57%)
Nov 26, 2013 12.11 12.25 12.11 12.21 0 +0.10(+0.83%)
Nov 25, 2013 11.70 12.27 11.70 12.11 0 +0.28(+2.37%)
Nov 22, 2013 12.00 12.11 11.52 11.83 0 -0.44(-3.59%)
Nov 21, 2013 12.46 12.46 12.01 12.27 0 -0.19(-1.52%)
Nov 20, 2013 12.51 12.66 12.40 12.46 0 -0.07(-0.56%)
Nov 19, 2013 12.86 12.88 12.50 12.53 0 -0.35(-2.72%)
Nov 18, 2013 12.71 13.00 12.60 12.88 0 +0.19(+1.50%)
Nov 15, 2013 12.47 12.74 12.37 12.69 0 +0.21(+1.68%)
Nov 14, 2013 12.43 12.51 12.17 12.48 0 +0.17(+1.38%)
Nov 12, 2013 12.50 12.57 12.16 12.31 0 -0.25(-1.99%)
Nov 11, 2013 12.38 12.79 12.18 12.56 0 +0.24(+1.95%)
Nov 08, 2013 12.03 12.43 11.91 12.32 0 +0.33(+2.75%)
Nov 07, 2013 12.25 12.58 11.99 11.99 0 -0.23(-1.88%)
Nov 06, 2013 12.52 12.97 12.17 12.22 0 -0.21(-1.69%)
Nov 05, 2013 12.57 12.78 12.42 12.43 0 +0.13(+1.06%)
Nov 04, 2013 11.54 12.35 11.46 12.30 0 +0.74(+6.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.