Skip to main content

Stealthgas Inc (NQ: GASS )

3.100 -0.110 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.110 5.110 5.080 5.080 6,055 -0.01(-0.20%)
Nov 29, 2010 4.940 5.140 4.940 5.090 18,279 -0.07(-1.36%)
Nov 26, 2010 5.100 5.160 5.100 5.160 1,562 -0.02(-0.39%)
Nov 24, 2010 5.150 5.180 5.180 5.180 26,137 +0.02(+0.39%)
Nov 23, 2010 5.280 5.309 5.150 5.160 6,758 -0.10(-1.90%)
Nov 22, 2010 4.850 5.430 4.850 5.260 35,387 +0.36(+7.35%)
Nov 19, 2010 4.920 4.920 4.780 4.900 15,107 -0.09(-1.76%)
Nov 18, 2010 4.850 5.009 4.840 4.988 8,420 +0.19(+3.92%)
Nov 17, 2010 4.920 4.920 4.780 4.800 40,720 -0.16(-3.23%)
Nov 16, 2010 5.020 5.020 4.730 4.960 68,089 -0.13(-2.48%)
Nov 15, 2010 5.030 5.140 5.010 5.086 9,802 +0.07(+1.31%)
Nov 12, 2010 4.920 5.050 4.920 5.020 23,208 +0.03(+0.60%)
Nov 11, 2010 4.950 4.990 4.940 4.990 11,940 +0.04(+0.81%)
Nov 10, 2010 4.850 4.970 4.850 4.950 26,040 +0.10(+2.06%)
Nov 09, 2010 4.850 4.900 4.770 4.850 42,546 -0.05(-1.02%)
Nov 08, 2010 4.900 5.039 4.870 4.900 13,491 +0.04(+0.82%)
Nov 05, 2010 4.820 4.970 4.820 4.860 16,436 +0.01(+0.21%)
Nov 04, 2010 4.800 4.850 4.800 4.850 11,139 +0.02(+0.41%)
Nov 03, 2010 4.780 4.840 4.780 4.830 13,562 +0.03(+0.63%)
Nov 02, 2010 4.800 4.845 4.740 4.800 29,529 +0.06(+1.26%)
Nov 01, 2010 4.750 4.750 4.700 4.740 11,676 -0.05(-1.04%)
Oct 29, 2010 4.600 4.790 4.600 4.790 18,017 +0.14(+3.01%)
Oct 28, 2010 4.640 4.690 4.600 4.650 10,501 +0.00(+0.00%)
Oct 27, 2010 4.640 4.690 4.600 4.650 11,413 -0.05(-1.06%)
Oct 25, 2010 4.280 4.710 4.280 4.700 41,455 +0.02(+0.43%)
Oct 22, 2010 4.660 4.740 4.648 4.680 10,433 +0.01(+0.21%)
Oct 21, 2010 4.600 4.670 4.560 4.670 22,973 +0.07(+1.52%)
Oct 20, 2010 4.500 4.630 4.470 4.600 40,600 +0.06(+1.32%)
Oct 19, 2010 4.460 4.560 4.460 4.540 24,957 +0.06(+1.34%)
Oct 18, 2010 4.490 4.530 4.480 4.480 14,265 -0.07(-1.54%)
Oct 15, 2010 4.600 4.690 4.470 4.550 13,825 -0.12(-2.57%)
Oct 14, 2010 4.510 4.670 4.500 4.670 7,537 +0.10(+2.19%)
Oct 13, 2010 4.450 4.620 4.450 4.570 9,497 +0.12(+2.70%)
Oct 12, 2010 4.510 4.531 4.440 4.450 9,902 -0.04(-0.89%)
Oct 11, 2010 4.550 4.610 4.440 4.490 10,249 -0.06(-1.32%)
Oct 08, 2010 4.530 4.600 4.530 4.550 11,539 -0.02(-0.33%)
Oct 07, 2010 4.470 4.580 4.420 4.565 17,150 +0.07(+1.44%)
Oct 06, 2010 4.500 4.520 4.430 4.500 32,320 +0.00(+0.00%)
Oct 05, 2010 4.560 4.590 4.460 4.500 35,174 -0.06(-1.32%)
Oct 04, 2010 4.380 4.560 4.355 4.560 14,865 +0.21(+4.83%)
Oct 01, 2010 4.320 4.385 4.300 4.350 33,016 +0.00(+0.00%)
Sep 30, 2010 4.330 4.420 4.310 4.350 89,380 +0.00(+0.00%)
Sep 29, 2010 4.380 4.390 4.280 4.350 16,872 -0.02(-0.46%)
Sep 28, 2010 4.420 4.520 4.260 4.370 14,825 -0.07(-1.58%)
Sep 27, 2010 4.430 4.450 4.270 4.440 24,618 +0.06(+1.37%)
Sep 24, 2010 4.410 4.490 4.310 4.380 18,287 -0.03(-0.68%)
Sep 23, 2010 4.570 4.600 4.370 4.410 27,586 -0.19(-4.13%)
Sep 22, 2010 4.570 4.640 4.570 4.600 5,336 -0.05(-1.08%)
Sep 21, 2010 4.560 4.650 4.560 4.650 6,030 +0.11(+2.42%)
Sep 20, 2010 4.480 4.650 4.360 4.540 26,107 -0.01(-0.22%)
Sep 17, 2010 4.450 4.600 4.400 4.550 8,654 +0.19(+4.36%)
Sep 15, 2010 4.400 4.440 4.350 4.360 17,556 -0.04(-0.91%)
Sep 14, 2010 4.500 4.540 4.400 4.400 13,004 -0.11(-2.44%)
Sep 13, 2010 4.590 4.590 4.509 4.510 13,549 -0.05(-1.10%)
Sep 10, 2010 4.500 4.560 4.500 4.560 1,058 +0.04(+0.88%)
Sep 09, 2010 4.500 4.599 4.490 4.520 17,701 +0.03(+0.67%)
Sep 08, 2010 4.530 4.562 4.450 4.490 12,977 -0.01(-0.27%)
Sep 07, 2010 4.530 4.620 4.500 4.502 11,970 -0.10(-2.12%)
Sep 03, 2010 4.630 4.718 4.510 4.600 14,577 +0.02(+0.48%)
Sep 02, 2010 4.620 4.680 4.450 4.578 37,875 -0.06(-1.34%)
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.