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 29, 2016 2.860 2.860 2.700 2.700 123,116 -0.02(-0.74%)
Jan 28, 2016 2.890 2.970 2.720 2.720 54,780 -0.15(-5.23%)
Jan 27, 2016 2.970 2.970 2.870 2.870 25,122 -0.10(-3.37%)
Jan 26, 2016 2.890 3.040 2.890 2.970 25,348 +0.11(+3.85%)
Jan 25, 2016 2.800 2.980 2.780 2.860 25,093 +0.03(+1.06%)
Jan 22, 2016 2.660 2.840 2.660 2.830 48,001 +0.19(+7.20%)
Jan 21, 2016 2.720 2.800 2.640 2.640 32,383 +0.00(+0.01%)
Jan 20, 2016 2.530 2.650 2.390 2.640 98,990 -0.14(-5.04%)
Jan 19, 2016 2.730 2.820 2.640 2.780 51,858 +0.06(+2.21%)
Jan 15, 2016 2.750 2.720 2.720 2.720 87,300 +0.01(+0.37%)
Jan 14, 2016 2.660 2.780 2.590 2.710 38,210 +0.08(+3.04%)
Jan 13, 2016 2.690 2.900 2.610 2.630 64,571 -0.13(-4.71%)
Jan 12, 2016 3.027 3.027 2.640 2.760 43,348 -0.04(-1.43%)
Jan 11, 2016 2.830 2.860 2.650 2.800 77,542 -0.09(-3.11%)
Jan 08, 2016 3.020 3.050 2.870 2.890 68,604 -0.15(-4.78%)
Jan 07, 2016 3.140 3.140 2.980 3.035 129,475 -0.15(-4.56%)
Jan 06, 2016 3.250 3.280 3.140 3.180 48,445 -0.15(-4.50%)
Jan 05, 2016 3.430 3.430 3.270 3.330 40,119 -0.10(-2.92%)
Jan 04, 2016 3.470 3.470 3.219 3.430 53,096 +0.00(+0.00%)
Dec 31, 2015 3.250 3.430 3.430 3.430 128,900 +0.18(+5.54%)
Dec 30, 2015 3.430 3.440 3.240 3.250 85,526 -0.21(-6.07%)
Dec 29, 2015 3.570 3.570 3.420 3.460 71,769 -0.09(-2.54%)
Dec 28, 2015 3.510 3.570 3.350 3.550 64,475 -0.02(-0.56%)
Dec 24, 2015 3.480 3.570 3.570 3.570 27,900 +0.11(+3.18%)
Dec 23, 2015 3.180 3.500 3.180 3.460 61,179 +0.33(+10.54%)
Dec 22, 2015 3.100 3.168 3.030 3.130 88,511 +0.04(+1.29%)
Dec 21, 2015 3.120 3.120 3.000 3.090 55,088 -0.01(-0.32%)
Dec 18, 2015 3.010 3.110 2.970 3.100 30,729 +0.07(+2.31%)
Dec 17, 2015 3.130 3.130 2.990 3.030 79,102 -0.07(-2.26%)
Dec 16, 2015 3.080 3.140 3.070 3.100 73,200 +0.04(+1.31%)
Dec 15, 2015 3.130 3.170 3.060 3.060 53,795 -0.04(-1.29%)
Dec 14, 2015 3.120 3.210 3.100 3.100 43,018 -0.05(-1.59%)
Dec 11, 2015 3.360 3.360 3.150 3.150 58,285 -0.23(-6.80%)
Dec 10, 2015 3.310 3.440 3.300 3.380 52,941 +0.03(+0.90%)
Dec 09, 2015 3.440 3.550 3.330 3.350 60,980 -0.09(-2.62%)
Dec 08, 2015 3.440 3.530 3.400 3.440 38,707 -0.05(-1.43%)
Dec 07, 2015 3.700 3.700 3.460 3.490 50,038 -0.21(-5.68%)
Dec 04, 2015 3.820 3.820 3.700 3.700 39,926 -0.14(-3.65%)
Dec 03, 2015 3.860 3.890 3.790 3.840 19,059 +0.01(+0.26%)
Dec 02, 2015 3.880 3.920 3.770 3.830 39,153 -0.11(-2.92%)
Dec 01, 2015 3.980 3.980 3.890 3.945 23,394 +0.02(+0.64%)
Nov 30, 2015 3.890 3.940 3.890 3.920 12,991 +0.02(+0.51%)
Nov 27, 2015 3.890 3.910 3.830 3.900 10,677 +0.00(+0.00%)
Nov 25, 2015 3.910 3.900 3.900 3.900 77,900 -0.03(-0.76%)
Nov 24, 2015 4.340 4.340 3.830 3.930 44,995 +0.14(+3.69%)
Nov 23, 2015 3.800 3.850 3.750 3.790 50,048 -0.04(-1.04%)
Nov 20, 2015 3.920 3.980 3.820 3.830 46,913 -0.09(-2.30%)
Nov 19, 2015 3.900 3.960 3.900 3.920 8,567 +0.01(+0.26%)
Nov 18, 2015 3.960 4.000 3.910 3.910 20,778 -0.06(-1.64%)
Nov 17, 2015 4.030 4.070 3.960 3.975 39,426 -0.06(-1.61%)
Nov 16, 2015 4.050 4.161 4.000 4.040 38,271 -0.06(-1.46%)
Nov 13, 2015 4.200 4.250 4.080 4.100 34,752 -0.12(-2.84%)
Nov 12, 2015 4.250 4.360 4.210 4.220 31,834 -0.06(-1.40%)
Nov 11, 2015 4.330 4.340 4.250 4.280 43,075 -0.05(-1.15%)
Nov 10, 2015 4.370 4.430 4.300 4.330 41,108 -0.05(-1.14%)
Nov 09, 2015 4.360 4.440 4.260 4.380 25,212 -0.03(-0.68%)
Nov 06, 2015 4.320 4.430 4.320 4.410 26,940 +0.04(+0.92%)
Nov 05, 2015 4.310 4.390 4.230 4.370 25,595 -0.02(-0.46%)
Nov 04, 2015 4.400 4.430 4.230 4.390 18,201 -0.01(-0.23%)
Nov 03, 2015 4.350 4.440 4.260 4.400 29,657 +0.06(+1.38%)
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.