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 (%)
Dec 30, 2005 12.40 12.80 12.30 12.60 72,364 +0.33(+2.69%)
Dec 29, 2005 12.17 12.42 12.10 12.27 107,150 +0.30(+2.51%)
Dec 28, 2005 12.01 12.10 11.89 11.97 63,100 +0.02(+0.17%)
Dec 27, 2005 11.77 12.25 11.77 11.95 8,500 -0.03(-0.25%)
Dec 23, 2005 12.20 12.25 11.71 11.98 32,409 -0.17(-1.40%)
Dec 22, 2005 12.18 12.18 11.93 12.15 260,788 -0.10(-0.82%)
Dec 21, 2005 11.95 12.25 11.95 12.25 30,291 +0.12(+0.99%)
Dec 20, 2005 11.85 12.20 11.85 12.13 79,290 +0.26(+2.19%)
Dec 19, 2005 11.90 12.09 11.85 11.87 43,269 -0.03(-0.25%)
Dec 16, 2005 12.01 12.19 11.90 11.90 43,827 -0.11(-0.92%)
Dec 15, 2005 11.95 12.01 11.95 12.01 87,000 +0.01(+0.08%)
Dec 14, 2005 11.90 12.35 11.89 12.00 194,655 +0.20(+1.69%)
Dec 13, 2005 11.90 11.99 11.76 11.80 218,263 -0.19(-1.58%)
Dec 12, 2005 12.10 12.24 11.87 11.99 33,934 -0.07(-0.58%)
Dec 09, 2005 12.76 12.76 11.79 12.06 61,828 -0.44(-3.52%)
Dec 08, 2005 12.77 12.85 12.20 12.50 223,545 -0.27(-2.11%)
Dec 07, 2005 12.55 12.85 12.55 12.77 62,478 +0.28(+2.24%)
Dec 06, 2005 12.34 12.54 12.20 12.49 83,269 +0.31(+2.55%)
Dec 05, 2005 12.10 12.29 11.90 12.18 78,061 -0.01(-0.08%)
Dec 02, 2005 12.07 12.20 11.90 12.19 77,350 +0.19(+1.58%)
Dec 01, 2005 11.90 12.10 11.78 12.00 27,638 +0.22(+1.87%)
Nov 30, 2005 11.70 11.85 11.52 11.78 94,217 +0.13(+1.12%)
Nov 29, 2005 11.40 11.70 11.40 11.65 36,900 +0.15(+1.26%)
Nov 28, 2005 11.47 11.60 11.40 11.50 4,622 -0.20(-1.67%)
Nov 25, 2005 11.90 11.90 11.70 11.70 23,909 -0.05(-0.43%)
Nov 23, 2005 11.90 11.90 11.50 11.75 46,388 +0.05(+0.43%)
Nov 22, 2005 11.90 11.92 11.70 11.70 69,650 -0.25(-2.09%)
Nov 21, 2005 11.50 12.00 11.50 11.95 76,201 +0.45(+3.91%)
Nov 18, 2005 11.50 11.65 11.45 11.50 88,185 -0.05(-0.43%)
Nov 17, 2005 11.69 11.75 11.50 11.55 107,649 +0.10(+0.87%)
Nov 16, 2005 11.35 11.50 11.35 11.45 73,756 +0.13(+1.15%)
Nov 15, 2005 11.70 11.70 10.80 11.32 60,822 +0.02(+0.18%)
Nov 14, 2005 11.80 12.25 11.20 11.30 201,345 -0.55(-4.64%)
Nov 11, 2005 12.04 12.04 11.00 11.85 336,739 -0.28(-2.31%)
Nov 10, 2005 12.50 12.50 11.75 12.13 122,203 -0.18(-1.46%)
Nov 09, 2005 12.60 12.70 12.31 12.31 38,316 -0.32(-2.53%)
Nov 08, 2005 12.80 12.80 12.63 12.63 6,860 -0.31(-2.40%)
Nov 07, 2005 12.77 12.94 12.75 12.94 68,861 +0.02(+0.15%)
Nov 04, 2005 12.95 12.95 12.76 12.92 13,340 -0.03(-0.23%)
Nov 03, 2005 13.00 13.00 12.90 12.95 12,976 +0.05(+0.39%)
Nov 02, 2005 12.75 13.00 12.75 12.90 88,906 -0.24(-1.83%)
Nov 01, 2005 13.21 13.25 13.05 13.14 46,886 +0.04(+0.31%)
Oct 31, 2005 12.85 13.10 12.85 13.10 46,102 +0.07(+0.54%)
Oct 28, 2005 13.25 13.31 13.01 13.03 18,696 +0.03(+0.23%)
Oct 27, 2005 12.87 13.23 12.69 13.00 15,181 +0.10(+0.78%)
Oct 26, 2005 12.27 13.00 12.20 12.90 67,634 +0.65(+5.31%)
Oct 25, 2005 12.29 12.29 12.15 12.25 99,145 +0.00(+0.00%)
Oct 24, 2005 12.35 12.35 12.18 12.25 10,681 +0.00(+0.00%)
Oct 21, 2005 12.40 12.46 12.20 12.25 34,209 -0.15(-1.21%)
Oct 20, 2005 12.65 12.75 12.35 12.40 17,650 -0.25(-1.98%)
Oct 19, 2005 12.65 12.76 12.10 12.65 227,861 +0.00(+0.00%)
Oct 18, 2005 12.89 12.95 12.65 12.65 62,359 -0.30(-2.32%)
Oct 17, 2005 13.07 13.10 12.65 12.95 23,775 -0.09(-0.69%)
Oct 14, 2005 13.00 13.15 13.00 13.04 84,333 +0.24(+1.87%)
Oct 13, 2005 13.41 13.41 12.80 12.80 52,060 -0.66(-4.90%)
Oct 12, 2005 13.65 13.65 13.42 13.46 50,129 -0.11(-0.81%)
Oct 11, 2005 13.67 13.68 13.55 13.57 45,599 -0.01(-0.07%)
Oct 10, 2005 13.53 13.79 13.50 13.58 64,070 -0.12(-0.88%)
Oct 07, 2005 13.95 13.95 13.55 13.70 443,452 -0.10(-0.72%)
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.