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

Stealthgas Inc (NQ: GASS )

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 28, 2008 3.860 4.340 3.500 4.000 52,531 +0.07(+1.78%)
Nov 26, 2008 2.780 4.130 2.700 3.930 113,136 +1.14(+40.86%)
Nov 25, 2008 2.910 3.000 2.690 2.790 149,788 -0.03(-1.06%)
Nov 24, 2008 2.720 3.000 2.650 2.820 94,864 +0.10(+3.68%)
Nov 21, 2008 2.900 2.960 2.600 2.720 166,178 -0.09(-3.20%)
Nov 20, 2008 3.630 3.630 2.810 2.810 175,053 -0.98(-25.86%)
Nov 19, 2008 3.900 3.990 3.720 3.790 234,100 -0.05(-1.30%)
Nov 18, 2008 4.000 4.060 3.700 3.840 141,754 -0.16(-4.00%)
Nov 17, 2008 4.020 4.160 3.950 4.000 101,454 +0.02(+0.50%)
Nov 14, 2008 4.000 4.580 3.850 3.980 71,932 +0.01(+0.25%)
Nov 13, 2008 4.660 5.120 3.560 3.970 200,705 -0.71(-15.17%)
Nov 12, 2008 5.620 5.960 4.600 4.680 74,834 -0.83(-15.06%)
Nov 11, 2008 6.060 6.330 5.430 5.510 106,605 -0.58(-9.52%)
Nov 10, 2008 6.250 6.650 6.030 6.090 83,114 -0.02(-0.33%)
Nov 07, 2008 6.330 6.650 6.020 6.110 32,434 -0.01(-0.16%)
Nov 06, 2008 6.180 6.340 6.010 6.120 154,932 -0.07(-1.13%)
Nov 05, 2008 6.900 6.960 6.190 6.190 193,963 -0.74(-10.68%)
Nov 04, 2008 7.190 7.190 6.870 6.930 43,105 +0.03(+0.43%)
Nov 03, 2008 7.000 7.100 6.830 6.900 54,655 +0.00(+0.00%)
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%)
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.