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

Stealthgas Inc (NQ: GASS )

5.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2010 7.950 8.090 7.900 7.950 70,589 -0.04(-0.50%)
Dec 30, 2010 7.740 8.000 7.736 7.990 122,118 +0.35(+4.57%)
Dec 29, 2010 7.350 7.680 7.280 7.641 71,035 +0.29(+3.96%)
Dec 28, 2010 7.490 7.580 7.270 7.350 124,496 -0.03(-0.41%)
Dec 27, 2010 6.950 7.400 6.850 7.380 92,555 +0.48(+6.96%)
Dec 23, 2010 6.770 6.900 6.770 6.900 62,417 +0.13(+1.98%)
Dec 22, 2010 6.740 6.800 6.671 6.766 64,261 +0.12(+1.74%)
Dec 21, 2010 6.700 6.730 6.650 6.650 39,526 +0.00(+0.00%)
Dec 20, 2010 6.570 6.740 6.500 6.650 95,387 -0.04(-0.60%)
Dec 17, 2010 6.760 6.790 6.650 6.690 71,311 -0.03(-0.45%)
Dec 16, 2010 6.760 6.800 6.531 6.720 67,506 +0.10(+1.51%)
Dec 15, 2010 6.580 6.750 6.580 6.620 95,920 +0.15(+2.32%)
Dec 14, 2010 6.480 6.590 6.280 6.470 62,611 +0.14(+2.29%)
Dec 13, 2010 6.730 6.730 6.290 6.325 144,477 +0.09(+1.52%)
Dec 10, 2010 6.870 6.870 6.200 6.230 145,712 -0.62(-9.05%)
Dec 09, 2010 6.930 7.000 6.800 6.850 136,652 +0.05(+0.74%)
Dec 08, 2010 6.900 6.910 6.750 6.800 163,180 -0.01(-0.15%)
Dec 07, 2010 6.880 6.890 6.312 6.810 201,436 +0.66(+10.73%)
Dec 06, 2010 5.990 6.527 5.950 6.150 295,780 +0.39(+6.79%)
Dec 03, 2010 5.390 5.940 5.390 5.759 110,929 +0.43(+8.05%)
Dec 02, 2010 5.150 5.340 5.118 5.330 50,360 +0.21(+4.10%)
Dec 01, 2010 5.070 5.150 5.070 5.120 22,076 +0.04(+0.79%)
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%)
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.