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, 2017 3.700 3.700 3.441 3.530 66,865 +0.00(+0.00%)
Oct 30, 2017 3.430 3.650 3.410 3.530 57,620 +0.04(+1.15%)
Oct 27, 2017 3.520 3.540 3.480 3.490 120,795 -0.02(-0.57%)
Oct 26, 2017 3.530 3.550 3.500 3.510 17,050 +0.01(+0.29%)
Oct 25, 2017 3.640 3.640 3.500 3.500 58,344 -0.02(-0.71%)
Oct 24, 2017 3.650 3.650 3.510 3.525 27,777 +0.05(+1.59%)
Oct 23, 2017 3.690 3.730 3.460 3.470 73,524 -0.18(-4.93%)
Oct 20, 2017 3.650 3.680 3.620 3.650 15,581 -0.02(-0.54%)
Oct 19, 2017 3.650 3.690 3.573 3.670 198,275 +0.05(+1.38%)
Oct 18, 2017 3.606 3.700 3.450 3.620 111,234 -0.05(-1.36%)
Oct 17, 2017 3.650 3.790 3.640 3.670 59,814 -0.02(-0.54%)
Oct 16, 2017 3.650 3.840 3.650 3.690 46,918 +0.03(+0.82%)
Oct 13, 2017 3.750 3.880 3.650 3.660 96,965 -0.06(-1.61%)
Oct 12, 2017 3.450 3.740 3.410 3.720 111,608 +0.29(+8.45%)
Oct 11, 2017 3.400 3.540 3.400 3.430 16,217 +0.02(+0.59%)
Oct 10, 2017 3.410 3.410 3.400 3.410 48,791 -0.02(-0.58%)
Oct 09, 2017 3.380 3.470 3.353 3.430 13,200 -0.05(-1.44%)
Oct 06, 2017 3.341 3.520 3.341 3.480 28,291 +0.04(+1.16%)
Oct 05, 2017 3.470 3.519 3.390 3.440 30,929 -0.05(-1.43%)
Oct 04, 2017 3.350 3.500 3.348 3.490 44,357 +0.14(+4.18%)
Oct 03, 2017 3.322 3.350 3.280 3.350 29,660 +0.06(+1.82%)
Oct 02, 2017 3.320 3.330 3.120 3.290 61,070 -0.02(-0.60%)
Sep 29, 2017 3.330 3.350 3.300 3.310 24,753 -0.01(-0.30%)
Sep 28, 2017 3.310 3.350 3.279 3.320 21,896 +0.00(+0.00%)
Sep 27, 2017 3.340 3.390 3.280 3.320 16,455 +0.02(+0.61%)
Sep 26, 2017 3.230 3.310 3.229 3.300 25,191 +0.05(+1.54%)
Sep 25, 2017 3.310 3.370 3.230 3.250 25,014 -0.06(-1.81%)
Sep 22, 2017 3.225 3.330 3.200 3.310 34,058 +0.11(+3.44%)
Sep 21, 2017 3.400 3.400 3.120 3.200 41,997 -0.12(-3.61%)
Sep 20, 2017 3.330 3.460 3.275 3.320 97,785 -0.02(-0.60%)
Sep 19, 2017 3.330 3.600 3.310 3.340 254,941 +0.01(+0.30%)
Sep 18, 2017 3.280 3.350 3.230 3.330 104,692 +0.04(+1.22%)
Sep 15, 2017 3.290 3.300 3.220 3.290 51,694 -0.01(-0.30%)
Sep 14, 2017 3.290 3.311 3.260 3.300 123,018 +0.01(+0.30%)
Sep 13, 2017 3.160 3.310 3.150 3.290 453,781 +0.13(+4.11%)
Sep 12, 2017 3.130 3.190 3.090 3.160 43,825 +0.03(+0.96%)
Sep 11, 2017 3.180 3.130 3.130 11,700 +0.00(+0.00%)
Sep 08, 2017 3.130 3.200 3.100 3.130 23,830 -0.04(-1.42%)
Sep 07, 2017 3.070 3.190 3.060 3.175 60,641 +0.08(+2.75%)
Sep 06, 2017 3.080 3.250 3.050 3.090 51,548 +0.06(+1.98%)
Sep 05, 2017 3.170 3.190 3.000 3.030 86,355 -0.19(-5.90%)
Sep 01, 2017 3.200 3.287 3.195 3.220 44,251 +0.00(+0.00%)
Aug 31, 2017 3.210 3.262 3.150 3.220 47,133 +0.04(+1.26%)
Aug 30, 2017 3.180 3.270 3.100 3.180 56,829 -0.02(-0.63%)
Aug 29, 2017 3.290 3.340 3.200 3.200 44,361 -0.07(-2.14%)
Aug 28, 2017 3.300 3.390 3.270 3.270 82,256 -0.04(-1.21%)
Aug 25, 2017 3.200 3.350 3.200 3.310 99,733 +0.11(+3.44%)
Aug 24, 2017 3.250 3.430 3.151 3.200 233,028 +0.03(+0.95%)
Aug 23, 2017 3.030 3.254 3.030 3.170 96,066 +0.15(+4.97%)
Aug 22, 2017 3.040 3.040 2.990 3.020 29,897 +0.03(+1.00%)
Aug 21, 2017 3.110 3.110 2.980 2.990 51,070 -0.09(-2.92%)
Aug 18, 2017 3.020 3.110 3.020 3.080 38,586 +0.07(+2.33%)
Aug 17, 2017 3.040 3.100 3.010 3.010 48,301 -0.02(-0.50%)
Aug 16, 2017 3.100 3.100 3.010 3.025 60,926 -0.02(-0.82%)
Aug 15, 2017 3.060 3.060 3.020 3.050 52,040 +0.02(+0.66%)
Aug 14, 2017 3.140 3.157 3.030 3.030 91,426 +0.00(+0.07%)
Aug 11, 2017 3.000 3.080 2.980 3.028 37,706 +0.03(+0.93%)
Aug 10, 2017 2.950 3.020 2.940 3.000 113,852 +0.03(+1.01%)
Aug 09, 2017 3.010 3.030 2.950 2.970 75,764 -0.03(-1.00%)
Aug 08, 2017 3.040 3.160 3.000 3.000 111,238 +0.00(+0.00%)
Aug 07, 2017 3.040 3.050 2.980 3.000 77,809 -0.02(-0.66%)
Aug 04, 2017 2.940 3.050 2.940 3.020 60,619 +0.07(+2.37%)
Aug 03, 2017 3.010 3.044 2.950 2.950 40,286 -0.03(-1.01%)
Aug 02, 2017 2.980 3.059 2.950 2.980 53,508 -0.02(-0.67%)
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.