Skip to main content

Stealthgas Inc (NQ: GASS )

2.500 +0.060 (+2.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.05 14.53 14.05 14.05 39,357 +0.00(+0.00%)
Jan 30, 2008 14.23 14.43 13.92 14.05 52,935 +0.18(+1.30%)
Jan 29, 2008 13.49 14.22 13.37 13.87 136,311 +0.86(+6.61%)
Jan 28, 2008 13.05 13.05 12.86 13.01 44,552 +0.01(+0.08%)
Jan 25, 2008 13.09 13.27 12.95 13.00 25,792 +0.03(+0.23%)
Jan 24, 2008 13.13 13.37 12.74 12.97 21,298 +0.07(+0.54%)
Jan 23, 2008 12.75 12.93 12.34 12.90 56,403 -0.10(-0.77%)
Jan 22, 2008 12.69 13.33 12.68 13.00 35,084 -0.19(-1.44%)
Jan 21, 2008 12.95 13.29 12.63 13.19 25,174 +0.00(+0.00%)
Jan 18, 2008 12.95 13.29 12.63 13.19 25,174 +0.38(+2.97%)
Jan 17, 2008 12.81 13.29 12.69 12.81 138,485 +0.11(+0.87%)
Jan 16, 2008 13.17 13.59 12.57 12.70 101,998 -0.58(-4.37%)
Jan 15, 2008 13.60 13.66 13.08 13.28 42,607 -0.32(-2.35%)
Jan 14, 2008 13.70 13.79 13.32 13.60 59,366 -0.04(-0.29%)
Jan 11, 2008 13.63 13.96 13.36 13.64 61,321 -0.11(-0.80%)
Jan 10, 2008 13.00 13.76 13.00 13.75 38,488 +0.00(+0.00%)
Jan 09, 2008 13.75 13.88 13.60 13.75 53,986 -0.01(-0.07%)
Jan 08, 2008 13.80 14.00 13.65 13.76 44,062 -0.04(-0.29%)
Jan 07, 2008 13.96 14.04 13.60 13.80 61,112 +0.05(+0.36%)
Jan 04, 2008 13.75 13.79 13.55 13.75 60,209 -0.05(-0.36%)
Jan 03, 2008 13.99 14.00 13.36 13.80 153,845 -0.06(-0.43%)
Jan 02, 2008 13.65 14.00 12.82 13.86 301,491 +0.28(+2.06%)
Jan 01, 2008 13.50 13.92 13.35 13.58 185,375 +0.00(+0.00%)
Dec 31, 2007 13.50 13.92 13.35 13.58 185,375 -0.02(-0.15%)
Dec 28, 2007 13.90 14.45 13.42 13.60 261,945 -0.24(-1.73%)
Dec 27, 2007 13.97 14.09 13.84 13.84 79,345 -0.11(-0.79%)
Dec 26, 2007 13.78 14.95 13.78 13.95 62,654 -0.35(-2.45%)
Dec 24, 2007 13.79 14.31 13.79 14.30 37,668 +0.57(+4.15%)
Dec 21, 2007 14.11 14.30 13.71 13.73 151,708 -0.32(-2.28%)
Dec 20, 2007 14.74 15.00 13.75 14.05 73,756 -0.59(-4.03%)
Dec 19, 2007 14.12 14.71 14.09 14.64 18,699 +0.48(+3.39%)
Dec 18, 2007 13.86 14.89 13.76 14.16 131,796 +0.30(+2.16%)
Dec 17, 2007 15.39 15.54 13.59 13.86 158,093 -1.60(-10.35%)
Dec 14, 2007 15.58 16.49 15.39 15.46 107,235 -0.12(-0.77%)
Dec 13, 2007 16.89 17.05 15.56 15.58 85,362 -1.31(-7.76%)
Dec 12, 2007 17.16 17.16 16.86 16.89 67,162 -0.22(-1.29%)
Dec 11, 2007 17.18 17.22 17.07 17.11 21,548 -0.11(-0.64%)
Dec 10, 2007 17.06 17.27 16.79 17.22 80,413 +0.22(+1.29%)
Dec 07, 2007 17.18 17.67 16.54 17.00 44,297 -0.03(-0.18%)
Dec 06, 2007 16.58 17.10 16.06 17.03 51,292 +0.50(+3.02%)
Dec 05, 2007 16.27 16.58 16.27 16.53 26,906 +0.27(+1.66%)
Dec 04, 2007 16.30 16.47 16.00 16.26 29,075 -0.03(-0.18%)
Dec 03, 2007 16.34 17.11 16.24 16.29 26,599 -0.02(-0.12%)
Nov 30, 2007 17.50 17.50 14.99 16.31 43,879 +0.10(+0.62%)
Nov 29, 2007 15.75 16.88 15.75 16.21 37,562 +0.64(+4.11%)
Nov 28, 2007 15.31 15.85 15.03 15.57 59,051 +0.27(+1.76%)
Nov 27, 2007 15.57 15.57 14.93 15.30 45,273 -0.29(-1.86%)
Nov 26, 2007 15.81 15.82 15.36 15.59 26,641 -0.16(-1.02%)
Nov 23, 2007 15.15 15.91 15.15 15.75 13,296 +0.68(+4.51%)
Nov 21, 2007 15.89 16.28 14.87 15.07 33,178 -0.88(-5.52%)
Nov 20, 2007 16.51 16.60 15.73 15.95 19,139 -0.43(-2.63%)
Nov 19, 2007 16.43 16.91 16.16 16.38 27,203 -0.05(-0.30%)
Nov 16, 2007 15.85 17.25 15.85 16.43 105,577 +0.68(+4.32%)
Nov 15, 2007 16.37 16.75 15.67 15.75 83,792 -0.60(-3.67%)
Nov 14, 2007 16.34 16.87 16.09 16.35 53,927 +0.03(+0.18%)
Nov 13, 2007 16.80 16.82 15.70 16.32 39,647 +0.15(+0.93%)
Nov 12, 2007 16.62 16.95 16.01 16.17 26,412 -0.35(-2.12%)
Nov 09, 2007 16.85 17.04 16.40 16.52 30,907 -0.30(-1.78%)
Nov 08, 2007 17.32 17.32 16.46 16.82 35,330 -0.39(-2.27%)
Nov 07, 2007 17.74 17.74 17.16 17.21 39,256 -0.53(-2.99%)
Nov 06, 2007 17.80 17.80 17.62 17.74 47,852 -0.03(-0.17%)
Nov 05, 2007 17.58 17.80 17.56 17.77 56,663 +0.08(+0.45%)
Nov 02, 2007 18.14 18.14 17.62 17.69 56,962 -0.46(-2.53%)
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.