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

Stealthgas Inc (NQ: GASS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2011 6.980 7.120 6.940 6.990 33,481 +0.11(+1.60%)
Feb 25, 2011 6.780 6.940 6.780 6.880 20,086 +0.16(+2.38%)
Feb 24, 2011 7.190 7.250 6.720 6.720 64,703 -0.13(-1.90%)
Feb 23, 2011 6.700 7.250 6.700 6.850 131,446 +0.29(+4.42%)
Feb 22, 2011 6.530 6.689 6.520 6.560 30,098 -0.03(-0.46%)
Feb 18, 2011 6.550 6.660 6.550 6.590 11,045 +0.01(+0.15%)
Feb 17, 2011 6.630 6.775 6.540 6.580 16,283 -0.02(-0.30%)
Feb 16, 2011 7.010 7.080 6.600 6.600 66,364 -0.43(-6.05%)
Feb 15, 2011 7.000 7.080 6.950 7.025 19,950 +0.03(+0.36%)
Feb 14, 2011 6.710 7.030 6.700 7.000 32,544 +0.25(+3.70%)
Feb 11, 2011 6.500 6.810 6.500 6.750 39,331 +0.21(+3.21%)
Feb 10, 2011 6.500 6.600 6.410 6.540 27,717 +0.04(+0.62%)
Feb 09, 2011 6.600 6.630 6.500 6.500 33,689 -0.16(-2.40%)
Feb 08, 2011 6.690 6.779 6.600 6.660 31,648 -0.06(-0.89%)
Feb 07, 2011 6.730 6.820 6.670 6.720 37,876 -0.10(-1.47%)
Feb 04, 2011 6.900 6.920 6.740 6.820 35,236 -0.08(-1.16%)
Feb 03, 2011 6.860 7.020 6.760 6.900 25,662 +0.08(+1.17%)
Feb 02, 2011 6.700 6.839 6.700 6.820 13,841 +0.09(+1.34%)
Feb 01, 2011 6.940 6.940 6.710 6.730 42,727 -0.20(-2.89%)
Jan 31, 2011 6.790 7.010 6.700 6.930 21,018 +0.05(+0.76%)
Jan 28, 2011 6.830 6.980 6.700 6.878 31,935 +0.04(+0.56%)
Jan 27, 2011 7.020 7.020 6.780 6.840 22,671 -0.18(-2.56%)
Jan 26, 2011 6.930 7.070 6.930 7.020 22,483 +0.06(+0.86%)
Jan 25, 2011 7.180 7.180 6.670 6.960 64,314 -0.22(-3.06%)
Jan 24, 2011 6.870 7.200 6.840 7.180 39,688 +0.34(+4.97%)
Jan 21, 2011 7.060 7.060 6.790 6.840 24,661 -0.16(-2.29%)
Jan 20, 2011 7.230 7.230 6.940 7.000 38,324 -0.20(-2.78%)
Jan 19, 2011 7.430 7.430 7.090 7.200 34,465 -0.26(-3.49%)
Jan 18, 2011 7.700 7.700 7.430 7.460 69,261 +0.14(+1.91%)
Jan 14, 2011 7.100 7.380 7.002 7.320 66,992 +0.26(+3.68%)
Jan 13, 2011 7.450 7.450 6.780 7.060 233,779 -0.62(-8.07%)
Jan 12, 2011 8.100 8.100 7.340 7.680 172,757 -0.45(-5.54%)
Jan 11, 2011 8.290 8.290 8.060 8.130 62,071 -0.10(-1.22%)
Jan 10, 2011 8.620 8.800 8.230 8.230 87,067 -0.02(-0.24%)
Jan 07, 2011 8.420 8.420 8.038 8.250 49,248 -0.12(-1.43%)
Jan 06, 2011 8.320 8.650 8.200 8.370 106,538 +0.04(+0.48%)
Jan 05, 2011 8.040 8.340 7.770 8.330 107,757 +0.34(+4.26%)
Jan 04, 2011 8.290 8.380 7.750 7.990 122,864 -0.15(-1.84%)
Jan 03, 2011 8.240 8.500 8.000 8.140 187,656 +0.19(+2.39%)
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%)
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.