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, 2012 6.600 6.850 6.250 6.800 84,394 +0.09(+1.34%)
Oct 26, 2012 6.860 6.710 6.710 6.710 33,400 -0.13(-1.90%)
Oct 25, 2012 6.730 6.860 6.620 6.840 31,092 +0.22(+3.32%)
Oct 24, 2012 6.540 6.740 6.510 6.620 36,334 +0.08(+1.22%)
Oct 23, 2012 6.600 6.600 6.410 6.540 88,240 -0.69(-9.54%)
Oct 19, 2012 7.280 7.280 7.161 7.230 76,982 -0.07(-0.96%)
Oct 18, 2012 6.970 7.380 6.960 7.300 253,210 +0.36(+5.19%)
Oct 17, 2012 6.900 7.000 6.900 6.940 21,439 +0.05(+0.73%)
Oct 16, 2012 6.870 6.940 6.580 6.890 42,625 +0.05(+0.73%)
Oct 15, 2012 6.800 6.870 6.795 6.840 48,394 +0.08(+1.18%)
Oct 12, 2012 6.560 6.840 6.560 6.760 44,934 +0.14(+2.11%)
Oct 11, 2012 6.580 6.690 6.480 6.620 43,728 -0.03(-0.45%)
Oct 10, 2012 6.700 6.700 6.520 6.650 42,253 -0.04(-0.60%)
Oct 09, 2012 6.500 6.770 6.461 6.690 60,172 +0.14(+2.14%)
Oct 08, 2012 6.550 6.690 6.430 6.550 189,305 +0.03(+0.46%)
Oct 05, 2012 6.460 6.590 6.410 6.520 80,627 +0.06(+0.93%)
Oct 04, 2012 6.450 6.500 6.410 6.460 45,725 -0.02(-0.31%)
Oct 03, 2012 6.540 6.550 6.410 6.480 38,794 +0.08(+1.25%)
Oct 02, 2012 6.590 6.670 6.400 6.400 42,457 -0.21(-3.18%)
Oct 01, 2012 6.740 6.749 6.530 6.610 13,767 -0.18(-2.65%)
Sep 28, 2012 6.690 6.860 6.590 6.790 21,686 +0.10(+1.49%)
Sep 27, 2012 6.550 6.690 6.430 6.690 25,102 +0.12(+1.83%)
Sep 26, 2012 6.650 6.650 6.360 6.570 43,518 -0.06(-0.90%)
Sep 25, 2012 6.690 6.860 6.590 6.630 39,211 -0.04(-0.60%)
Sep 24, 2012 6.760 6.860 6.500 6.670 53,458 -0.20(-2.91%)
Sep 21, 2012 5.780 6.930 5.780 6.870 12,218 +0.09(+1.33%)
Sep 20, 2012 6.800 7.000 6.610 6.780 35,643 -0.01(-0.15%)
Sep 19, 2012 6.705 6.800 6.660 6.790 21,694 -0.01(-0.15%)
Sep 18, 2012 6.830 6.920 6.660 6.800 41,715 +0.00(+0.00%)
Sep 17, 2012 6.980 6.980 6.740 6.800 43,598 +0.01(+0.15%)
Sep 14, 2012 6.540 6.820 6.540 6.790 81,367 +0.24(+3.66%)
Sep 13, 2012 6.500 6.660 6.500 6.550 55,950 +0.01(+0.15%)
Sep 12, 2012 6.530 6.570 6.440 6.540 55,876 +0.08(+1.24%)
Sep 11, 2012 6.450 6.520 6.440 6.460 23,002 -0.03(-0.47%)
Sep 10, 2012 6.440 6.500 6.440 6.490 24,489 +0.03(+0.46%)
Sep 07, 2012 6.460 6.480 6.415 6.460 23,851 +0.03(+0.47%)
Sep 06, 2012 6.480 6.480 6.300 6.429 52,757 +0.03(+0.46%)
Sep 05, 2012 6.280 6.450 6.280 6.400 23,972 +0.06(+0.95%)
Sep 04, 2012 6.280 6.350 6.210 6.340 23,806 +0.11(+1.77%)
Aug 31, 2012 6.150 6.300 6.150 6.230 19,637 +0.09(+1.47%)
Aug 30, 2012 6.110 6.230 6.080 6.140 11,095 +0.01(+0.16%)
Aug 29, 2012 6.060 6.210 6.050 6.130 16,759 +0.04(+0.66%)
Aug 27, 2012 6.200 6.200 6.080 6.090 12,871 -0.14(-2.25%)
Aug 24, 2012 6.120 6.300 6.000 6.230 20,370 +0.08(+1.30%)
Aug 23, 2012 6.250 6.300 6.100 6.150 54,882 -0.10(-1.60%)
Aug 22, 2012 6.240 6.280 6.220 6.250 22,179 +0.04(+0.64%)
Aug 21, 2012 6.100 6.299 6.100 6.210 66,685 +0.11(+1.80%)
Aug 20, 2012 6.000 6.210 5.950 6.100 36,969 +0.03(+0.49%)
Aug 17, 2012 6.120 6.289 6.030 6.070 78,149 +0.02(+0.33%)
Aug 16, 2012 5.950 6.050 5.950 6.050 20,950 +0.07(+1.17%)
Aug 15, 2012 5.900 6.000 5.900 5.980 22,991 +0.03(+0.50%)
Aug 14, 2012 5.939 6.000 5.860 5.950 22,537 +0.02(+0.34%)
Aug 13, 2012 5.910 6.000 5.730 5.930 19,280 -0.03(-0.50%)
Aug 10, 2012 5.990 6.030 5.920 5.960 7,730 -0.03(-0.50%)
Aug 09, 2012 5.790 6.020 5.790 5.990 8,572 +0.21(+3.63%)
Aug 08, 2012 6.000 6.030 5.750 5.780 18,949 -0.25(-4.15%)
Aug 07, 2012 6.050 6.050 6.000 6.030 7,955 +0.00(+0.00%)
Aug 06, 2012 6.010 6.040 5.900 6.030 18,816 +0.00(+0.00%)
Aug 03, 2012 5.960 6.030 5.960 6.030 20,899 +0.10(+1.69%)
Aug 02, 2012 5.912 5.964 5.912 5.930 1,933 +0.02(+0.34%)
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.