Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.900 7.020 6.820 6.900 38,066 -0.06(-0.86%)
Oct 30, 2008 7.290 7.360 6.910 6.960 36,793 -0.35(-4.79%)
Oct 29, 2008 7.310 7.490 6.790 7.310 32,676 +0.00(+0.00%)
Oct 28, 2008 8.240 8.390 7.310 7.310 87,117 -0.97(-11.71%)
Oct 27, 2008 8.570 8.570 7.840 8.280 103,347 -0.22(-2.59%)
Oct 24, 2008 8.100 8.620 7.500 8.500 73,863 +0.04(+0.47%)
Oct 23, 2008 8.250 8.590 8.180 8.460 81,919 +0.13(+1.56%)
Oct 22, 2008 8.300 8.630 8.200 8.330 35,217 -0.18(-2.12%)
Oct 21, 2008 8.600 8.730 8.500 8.510 27,893 -0.29(-3.30%)
Oct 20, 2008 8.930 9.050 8.750 8.800 17,465 +0.20(+2.33%)
Oct 17, 2008 8.480 8.960 8.470 8.600 19,691 -0.30(-3.37%)
Oct 16, 2008 8.240 9.350 8.160 8.900 71,568 -0.07(-0.78%)
Oct 15, 2008 8.710 9.200 8.120 8.970 30,212 +0.11(+1.24%)
Oct 14, 2008 8.480 9.350 8.480 8.860 87,305 +0.82(+10.20%)
Oct 13, 2008 7.070 8.430 7.030 8.040 174,297 +1.41(+21.27%)
Oct 10, 2008 6.760 7.620 6.010 6.630 44,970 -0.26(-3.77%)
Oct 09, 2008 6.440 8.200 6.400 6.890 100,032 +0.69(+11.13%)
Oct 08, 2008 8.160 8.160 6.090 6.200 230,282 -2.08(-25.12%)
Oct 07, 2008 9.930 10.12 8.250 8.280 34,300 -1.64(-16.53%)
Oct 06, 2008 11.37 11.37 9.080 9.920 64,585 -1.68(-14.48%)
Oct 03, 2008 12.34 12.48 11.53 11.60 23,360 -0.90(-7.20%)
Oct 02, 2008 13.31 13.31 12.50 12.50 19,924 -0.75(-5.66%)
Oct 01, 2008 13.14 13.41 13.14 13.25 6,638 -0.25(-1.85%)
Sep 30, 2008 13.07 13.66 12.83 13.50 54,099 +0.50(+3.85%)
Sep 29, 2008 14.02 14.40 12.75 13.00 25,299 -0.91(-6.54%)
Sep 26, 2008 13.61 14.07 13.24 13.91 79,326 +0.37(+2.73%)
Sep 25, 2008 13.72 13.91 13.50 13.54 18,068 +0.06(+0.45%)
Sep 24, 2008 14.00 14.09 13.48 13.48 16,296 -0.30(-2.18%)
Sep 23, 2008 14.38 14.38 13.60 13.78 16,817 -0.32(-2.27%)
Sep 22, 2008 13.69 14.59 13.69 14.10 13,827 -0.40(-2.76%)
Sep 19, 2008 13.64 14.55 13.64 14.50 21,337 +0.92(+6.77%)
Sep 18, 2008 13.70 14.25 13.15 13.58 32,334 -0.39(-2.79%)
Sep 17, 2008 13.90 14.09 13.50 13.97 38,174 +0.00(+0.00%)
Sep 16, 2008 13.77 14.00 13.76 13.97 14,889 -0.31(-2.17%)
Sep 15, 2008 14.47 14.84 14.17 14.28 11,441 -0.88(-5.80%)
Sep 12, 2008 14.55 16.03 14.55 15.16 19,106 -0.10(-0.66%)
Sep 11, 2008 15.22 15.52 14.58 15.26 23,789 -0.42(-2.68%)
Sep 10, 2008 15.20 16.12 15.20 15.68 44,767 +0.48(+3.16%)
Sep 09, 2008 15.80 16.44 14.99 15.20 26,066 -0.75(-4.70%)
Sep 08, 2008 15.64 16.12 15.36 15.95 20,526 +0.25(+1.59%)
Sep 05, 2008 15.93 16.21 15.59 15.70 33,081 -0.47(-2.91%)
Sep 04, 2008 16.82 16.96 16.17 16.17 22,578 -0.44(-2.65%)
Sep 03, 2008 16.55 16.97 16.55 16.61 28,307 -0.21(-1.25%)
Sep 02, 2008 16.48 16.87 16.27 16.82 21,331 +0.03(+0.18%)
Aug 29, 2008 16.98 16.98 16.68 16.79 14,079 -0.08(-0.47%)
Aug 28, 2008 16.74 16.90 16.74 16.87 11,308 +0.12(+0.72%)
Aug 27, 2008 16.88 16.98 16.62 16.75 29,535 +0.10(+0.60%)
Aug 26, 2008 16.58 17.08 16.20 16.65 50,413 +0.45(+2.78%)
Aug 25, 2008 16.10 16.71 15.85 16.20 44,583 +0.25(+1.57%)
Aug 22, 2008 16.73 16.76 15.91 15.95 47,351 -0.79(-4.72%)
Aug 21, 2008 16.80 17.09 16.50 16.74 37,103 -0.15(-0.89%)
Aug 20, 2008 16.06 17.08 16.06 16.89 83,945 +0.82(+5.10%)
Aug 19, 2008 14.80 16.69 14.75 16.07 60,381 -0.17(-1.05%)
Aug 18, 2008 16.17 16.50 16.09 16.24 44,460 -0.22(-1.34%)
Aug 15, 2008 16.32 16.46 15.79 16.46 25,093 +0.00(+0.00%)
Aug 14, 2008 15.72 16.54 15.70 16.46 52,282 +0.61(+3.85%)
Aug 13, 2008 15.63 15.85 15.54 15.85 17,653 -0.06(-0.38%)
Aug 12, 2008 15.49 15.91 15.49 15.91 22,421 +0.14(+0.89%)
Aug 11, 2008 15.50 15.82 14.65 15.77 24,549 +0.33(+2.14%)
Aug 08, 2008 14.94 15.49 14.33 15.44 23,207 +0.27(+1.78%)
Aug 07, 2008 15.80 15.80 15.02 15.17 31,302 -0.57(-3.62%)
Aug 06, 2008 14.59 15.74 14.59 15.74 57,885 +0.96(+6.50%)
Aug 05, 2008 14.99 14.99 14.65 14.78 36,214 -0.21(-1.40%)
Aug 04, 2008 14.90 14.99 14.57 14.99 38,687 +0.24(+1.63%)
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.