Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

5.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.120 3.170 2.990 3.007 68,500 -0.09(-3.01%)
Jan 30, 2020 3.120 3.122 3.100 3.100 39,237 -0.02(-0.64%)
Jan 29, 2020 3.130 3.130 3.120 3.120 21,157 +0.00(+0.00%)
Jan 28, 2020 3.140 3.150 3.110 3.120 34,049 -0.02(-0.64%)
Jan 27, 2020 3.150 3.180 3.130 3.140 43,352 -0.06(-1.88%)
Jan 24, 2020 3.310 3.310 3.160 3.200 138,000 -0.09(-2.74%)
Jan 23, 2020 3.290 3.310 3.250 3.290 7,970 +0.02(+0.61%)
Jan 22, 2020 3.260 3.290 3.250 3.270 13,160 +0.02(+0.62%)
Jan 21, 2020 3.330 3.330 3.250 3.250 28,685 -0.08(-2.40%)
Jan 17, 2020 3.370 3.416 3.320 3.330 13,400 -0.05(-1.48%)
Jan 16, 2020 3.413 3.420 3.374 3.380 20,602 -0.04(-1.17%)
Jan 15, 2020 3.479 3.479 3.410 3.420 16,257 -0.03(-0.87%)
Jan 14, 2020 3.451 3.460 3.450 3.450 7,640 -0.01(-0.29%)
Jan 13, 2020 3.470 3.484 3.430 3.460 12,317 -0.04(-1.09%)
Jan 10, 2020 3.500 3.522 3.490 3.498 9,700 -0.00(-0.05%)
Jan 09, 2020 3.480 3.550 3.477 3.500 42,944 +0.02(+0.57%)
Jan 08, 2020 3.410 3.540 3.410 3.480 17,855 +0.01(+0.29%)
Jan 07, 2020 3.444 3.480 3.421 3.470 8,436 +0.01(+0.29%)
Jan 06, 2020 3.470 3.492 3.410 3.460 8,997 -0.04(-1.14%)
Jan 03, 2020 3.470 3.530 3.430 3.500 12,500 +0.04(+1.16%)
Jan 02, 2020 3.400 3.510 3.400 3.460 25,191 +0.03(+0.87%)
Dec 31, 2019 3.300 3.490 3.300 3.430 49,800 +0.10(+3.00%)
Dec 30, 2019 3.480 3.520 3.330 3.330 130,200 -0.25(-6.98%)
Dec 27, 2019 3.680 3.680 3.520 3.580 71,800 -0.06(-1.65%)
Dec 26, 2019 3.570 3.690 3.510 3.640 21,889 +0.01(+0.28%)
Dec 24, 2019 3.512 3.630 3.512 3.630 9,100 +0.04(+1.11%)
Dec 23, 2019 3.540 3.660 3.540 3.590 49,709 +0.01(+0.28%)
Dec 20, 2019 3.660 3.710 3.560 3.580 31,600 -0.18(-4.67%)
Dec 19, 2019 3.520 3.770 3.510 3.755 45,792 +0.22(+6.08%)
Dec 18, 2019 3.460 3.580 3.420 3.540 20,495 +0.07(+2.02%)
Dec 17, 2019 3.460 3.570 3.300 3.470 144,611 -0.01(-0.29%)
Dec 16, 2019 3.570 3.570 3.400 3.480 100,127 -0.11(-3.06%)
Dec 13, 2019 3.560 3.650 3.520 3.590 29,100 -0.01(-0.28%)
Dec 12, 2019 3.750 3.770 3.580 3.600 31,801 -0.15(-4.05%)
Dec 11, 2019 3.760 3.800 3.697 3.752 45,818 -0.04(-1.00%)
Dec 10, 2019 3.690 3.790 3.650 3.790 35,143 +0.10(+2.71%)
Dec 09, 2019 3.560 3.690 3.480 3.690 58,855 +0.14(+3.94%)
Dec 06, 2019 3.510 3.578 3.506 3.550 29,600 +0.04(+1.14%)
Dec 05, 2019 3.540 3.580 3.450 3.510 27,330 -0.04(-1.13%)
Dec 04, 2019 3.550 3.563 3.515 3.550 40,828 +0.00(+0.00%)
Dec 03, 2019 3.640 3.640 3.520 3.550 81,204 -0.06(-1.66%)
Dec 02, 2019 3.600 3.700 3.480 3.610 229,164 +0.13(+3.74%)
Nov 29, 2019 3.440 3.480 3.420 3.480 26,400 +0.05(+1.46%)
Nov 27, 2019 3.450 3.474 3.430 3.430 20,300 -0.04(-1.15%)
Nov 26, 2019 3.500 3.530 3.460 3.470 15,159 -0.04(-1.14%)
Nov 25, 2019 3.410 3.530 3.284 3.510 44,030 +0.08(+2.33%)
Nov 22, 2019 3.296 3.520 3.170 3.430 86,000 -0.07(-2.00%)
Nov 21, 2019 3.280 3.535 3.199 3.500 143,123 +0.22(+6.71%)
Nov 20, 2019 3.340 3.340 3.170 3.280 28,248 -0.08(-2.38%)
Nov 19, 2019 3.270 3.390 3.230 3.360 16,492 +0.05(+1.51%)
Nov 18, 2019 3.270 3.320 3.230 3.310 6,277 +0.06(+1.85%)
Nov 15, 2019 3.260 3.270 3.180 3.250 21,700 +0.03(+0.93%)
Nov 14, 2019 3.130 3.220 3.120 3.220 32,942 +0.08(+2.64%)
Nov 13, 2019 3.134 3.150 3.130 3.137 24,143 -0.01(-0.41%)
Nov 12, 2019 3.170 3.200 3.140 3.150 19,103 +0.00(+0.00%)
Nov 11, 2019 3.250 3.290 3.140 3.150 5,047 -0.11(-3.37%)
Nov 08, 2019 3.270 3.310 3.260 3.260 4,200 -0.04(-1.21%)
Nov 07, 2019 3.342 3.342 3.300 3.300 3,073 -0.10(-2.94%)
Nov 06, 2019 3.370 3.400 3.335 3.400 54,905 +0.03(+0.89%)
Nov 05, 2019 3.360 3.380 3.350 3.370 26,314 +0.02(+0.53%)
Nov 04, 2019 3.350 3.420 3.350 3.352 11,015 +0.00(+0.06%)
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.