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, 2012 4.400 4.400 4.250 4.270 13,394 -0.08(-1.84%)
Jan 30, 2012 4.250 4.400 4.220 4.350 19,820 +0.09(+2.11%)
Jan 27, 2012 4.280 4.350 4.260 4.260 21,839 -0.10(-2.29%)
Jan 26, 2012 4.540 4.550 4.200 4.360 11,418 -0.17(-3.75%)
Jan 25, 2012 4.450 4.590 4.450 4.530 28,755 +0.12(+2.72%)
Jan 24, 2012 4.540 4.600 4.350 4.410 37,998 -0.15(-3.29%)
Jan 23, 2012 4.580 4.600 4.550 4.560 27,127 +0.02(+0.44%)
Jan 20, 2012 4.450 4.620 4.450 4.540 26,129 +0.05(+1.11%)
Jan 19, 2012 4.420 4.540 4.414 4.490 13,450 +0.07(+1.58%)
Jan 18, 2012 4.400 4.500 4.400 4.420 18,606 +0.02(+0.45%)
Jan 17, 2012 4.330 4.450 4.330 4.400 23,345 +0.07(+1.62%)
Jan 13, 2012 4.310 4.400 4.203 4.330 8,046 +0.03(+0.70%)
Jan 12, 2012 4.240 4.389 4.161 4.300 55,988 +0.14(+3.37%)
Jan 11, 2012 4.160 4.213 4.110 4.160 8,203 -0.06(-1.42%)
Jan 10, 2012 4.180 4.270 4.180 4.220 30,584 +0.08(+1.93%)
Jan 09, 2012 4.120 4.230 4.090 4.140 28,533 +0.04(+0.98%)
Jan 06, 2012 4.110 4.140 3.920 4.100 16,009 -0.02(-0.44%)
Jan 05, 2012 4.070 4.200 4.060 4.118 16,052 -0.00(-0.05%)
Jan 04, 2012 3.970 4.120 3.921 4.120 45,995 +0.26(+6.74%)
Dec 30, 2011 3.850 3.930 3.760 3.860 63,216 -0.04(-1.03%)
Dec 29, 2011 3.830 3.900 3.811 3.900 31,822 +0.02(+0.52%)
Dec 28, 2011 3.860 3.980 3.780 3.880 22,530 -0.02(-0.51%)
Dec 27, 2011 3.960 4.050 3.840 3.900 19,964 -0.08(-2.01%)
Dec 23, 2011 3.910 3.990 3.840 3.980 24,219 +0.11(+2.84%)
Dec 21, 2011 3.910 3.999 3.820 3.870 43,737 -0.03(-0.77%)
Dec 20, 2011 3.930 4.000 3.800 3.900 34,326 +0.02(+0.52%)
Dec 19, 2011 3.870 4.050 3.870 3.880 11,661 +0.04(+1.02%)
Dec 16, 2011 4.010 4.020 3.841 3.841 8,500 -0.02(-0.49%)
Dec 15, 2011 3.960 4.060 3.800 3.860 15,780 -0.13(-3.26%)
Dec 14, 2011 4.080 4.080 3.890 3.990 26,140 -0.07(-1.72%)
Dec 13, 2011 4.010 4.120 4.000 4.060 14,428 +0.07(+1.75%)
Dec 12, 2011 4.000 4.020 3.930 3.990 23,305 -0.01(-0.25%)
Dec 09, 2011 3.840 4.000 3.840 4.000 28,130 +0.03(+0.83%)
Dec 08, 2011 3.820 4.020 3.820 3.967 15,597 +0.07(+1.72%)
Dec 07, 2011 3.900 4.020 3.752 3.900 17,796 +0.00(+0.00%)
Dec 06, 2011 3.830 4.000 3.770 3.900 45,062 +0.02(+0.52%)
Dec 05, 2011 4.010 4.100 3.795 3.880 44,001 -0.08(-2.02%)
Dec 02, 2011 3.980 4.000 3.920 3.960 43,393 -0.01(-0.25%)
Dec 01, 2011 3.810 4.000 3.810 3.970 43,511 +0.12(+3.12%)
Nov 30, 2011 3.740 3.900 3.740 3.850 54,631 +0.08(+2.12%)
Nov 29, 2011 3.740 3.780 3.690 3.770 27,145 +0.02(+0.53%)
Nov 28, 2011 3.770 3.890 3.650 3.750 25,959 +0.03(+0.81%)
Nov 25, 2011 3.640 3.750 3.611 3.720 39,211 +0.11(+3.05%)
Nov 23, 2011 3.720 3.750 3.600 3.610 27,650 -0.13(-3.48%)
Nov 22, 2011 3.830 3.860 3.690 3.740 18,179 -0.10(-2.60%)
Nov 21, 2011 3.910 3.980 3.810 3.840 28,086 -0.14(-3.52%)
Nov 18, 2011 3.980 3.999 3.770 3.980 17,493 +0.00(+0.00%)
Nov 17, 2011 3.950 4.040 3.920 3.980 24,966 +0.03(+0.76%)
Nov 16, 2011 3.870 4.042 3.783 3.950 49,190 -0.02(-0.50%)
Nov 15, 2011 3.760 4.000 3.760 3.970 66,019 +0.12(+3.12%)
Nov 14, 2011 3.930 3.986 3.850 3.850 54,555 -0.12(-3.02%)
Nov 11, 2011 3.980 4.000 3.940 3.970 47,870 +0.06(+1.53%)
Nov 10, 2011 4.050 4.060 3.910 3.910 27,129 -0.09(-2.25%)
Nov 09, 2011 4.020 4.150 4.000 4.000 17,393 -0.08(-1.96%)
Nov 08, 2011 4.060 4.110 4.000 4.080 11,729 -0.03(-0.71%)
Nov 07, 2011 4.110 4.160 4.060 4.109 12,599 +0.01(+0.16%)
Nov 04, 2011 4.170 4.208 4.080 4.103 4,867 -0.15(-3.46%)
Nov 03, 2011 4.140 4.250 4.130 4.250 8,816 +0.13(+3.15%)
Nov 02, 2011 4.150 4.190 4.030 4.120 17,491 +0.05(+1.24%)
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.