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

Stealthgas Inc (NQ: GASS )

5.940 -0.070 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2012 4.610 4.830 4.610 4.800 64,622 +0.04(+0.84%)
Feb 28, 2012 4.770 4.920 4.670 4.760 44,993 -0.04(-0.83%)
Feb 27, 2012 4.830 5.000 4.760 4.800 78,577 +0.03(+0.63%)
Feb 24, 2012 4.630 4.880 4.570 4.770 183,465 +0.22(+4.84%)
Feb 23, 2012 4.690 4.750 4.521 4.550 70,911 -0.09(-1.94%)
Feb 22, 2012 4.490 4.650 4.460 4.640 44,839 +0.14(+3.11%)
Feb 21, 2012 4.630 4.680 4.400 4.500 60,744 -0.15(-3.23%)
Feb 17, 2012 4.700 4.710 4.590 4.650 20,786 -0.03(-0.64%)
Feb 16, 2012 4.690 4.810 4.610 4.680 55,187 -0.02(-0.43%)
Feb 15, 2012 4.640 4.700 4.590 4.700 18,860 +0.12(+2.62%)
Feb 14, 2012 4.650 4.690 4.520 4.580 147,389 +0.01(+0.22%)
Feb 13, 2012 4.380 4.760 4.380 4.570 79,068 +0.22(+5.06%)
Feb 10, 2012 4.350 4.400 4.300 4.350 28,231 +0.03(+0.66%)
Feb 09, 2012 4.360 4.390 4.260 4.321 26,224 +0.00(+0.03%)
Feb 08, 2012 4.280 4.370 4.280 4.320 23,451 +0.01(+0.23%)
Feb 07, 2012 4.250 4.340 4.250 4.310 6,879 +0.03(+0.70%)
Feb 06, 2012 4.230 4.320 4.160 4.280 29,286 -0.03(-0.70%)
Feb 03, 2012 4.360 4.360 4.250 4.310 19,731 +0.01(+0.23%)
Feb 02, 2012 4.400 4.430 4.210 4.300 16,700 -0.03(-0.69%)
Feb 01, 2012 4.300 4.410 4.300 4.330 21,902 +0.06(+1.41%)
Jan 31, 2012 4.400 4.400 4.250 4.270 13,394 -0.08(-1.84%)
Jan 30, 2012 4.250 4.400 4.220 4.350 19,820 +0.09(+2.11%)
Jan 27, 2012 4.280 4.350 4.260 4.260 21,839 -0.10(-2.29%)
Jan 26, 2012 4.540 4.550 4.200 4.360 11,418 -0.17(-3.75%)
Jan 25, 2012 4.450 4.590 4.450 4.530 28,755 +0.12(+2.72%)
Jan 24, 2012 4.540 4.600 4.350 4.410 37,998 -0.15(-3.29%)
Jan 23, 2012 4.580 4.600 4.550 4.560 27,127 +0.02(+0.44%)
Jan 20, 2012 4.450 4.620 4.450 4.540 26,129 +0.05(+1.11%)
Jan 19, 2012 4.420 4.540 4.414 4.490 13,450 +0.07(+1.58%)
Jan 18, 2012 4.400 4.500 4.400 4.420 18,606 +0.02(+0.45%)
Jan 17, 2012 4.330 4.450 4.330 4.400 23,345 +0.07(+1.62%)
Jan 13, 2012 4.310 4.400 4.203 4.330 8,046 +0.03(+0.70%)
Jan 12, 2012 4.240 4.389 4.161 4.300 55,988 +0.14(+3.37%)
Jan 11, 2012 4.160 4.213 4.110 4.160 8,203 -0.06(-1.42%)
Jan 10, 2012 4.180 4.270 4.180 4.220 30,584 +0.08(+1.93%)
Jan 09, 2012 4.120 4.230 4.090 4.140 28,533 +0.04(+0.98%)
Jan 06, 2012 4.110 4.140 3.920 4.100 16,009 -0.02(-0.44%)
Jan 05, 2012 4.070 4.200 4.060 4.118 16,052 -0.00(-0.05%)
Jan 04, 2012 3.970 4.120 3.921 4.120 45,995 +0.26(+6.74%)
Dec 30, 2011 3.850 3.930 3.760 3.860 63,216 -0.04(-1.03%)
Dec 29, 2011 3.830 3.900 3.811 3.900 31,822 +0.02(+0.52%)
Dec 28, 2011 3.860 3.980 3.780 3.880 22,530 -0.02(-0.51%)
Dec 27, 2011 3.960 4.050 3.840 3.900 19,964 -0.08(-2.01%)
Dec 23, 2011 3.910 3.990 3.840 3.980 24,219 +0.11(+2.84%)
Dec 21, 2011 3.910 3.999 3.820 3.870 43,737 -0.03(-0.77%)
Dec 20, 2011 3.930 4.000 3.800 3.900 34,326 +0.02(+0.52%)
Dec 19, 2011 3.870 4.050 3.870 3.880 11,661 +0.04(+1.02%)
Dec 16, 2011 4.010 4.020 3.841 3.841 8,500 -0.02(-0.49%)
Dec 15, 2011 3.960 4.060 3.800 3.860 15,780 -0.13(-3.26%)
Dec 14, 2011 4.080 4.080 3.890 3.990 26,140 -0.07(-1.72%)
Dec 13, 2011 4.010 4.120 4.000 4.060 14,428 +0.07(+1.75%)
Dec 12, 2011 4.000 4.020 3.930 3.990 23,305 -0.01(-0.25%)
Dec 09, 2011 3.840 4.000 3.840 4.000 28,130 +0.03(+0.83%)
Dec 08, 2011 3.820 4.020 3.820 3.967 15,597 +0.07(+1.72%)
Dec 07, 2011 3.900 4.020 3.752 3.900 17,796 +0.00(+0.00%)
Dec 06, 2011 3.830 4.000 3.770 3.900 45,062 +0.02(+0.52%)
Dec 05, 2011 4.010 4.100 3.795 3.880 44,001 -0.08(-2.02%)
Dec 02, 2011 3.980 4.000 3.920 3.960 43,393 -0.01(-0.25%)
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.