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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 3.330 3.380 3.240 3.240 101,269 -0.08(-2.41%)
Feb 27, 2019 3.350 3.350 3.320 3.320 9,296 -0.04(-1.19%)
Feb 26, 2019 3.320 3.370 3.310 3.360 58,462 +0.00(+0.00%)
Feb 25, 2019 3.320 3.400 3.310 3.360 26,261 +0.05(+1.51%)
Feb 22, 2019 3.300 3.320 3.250 3.310 39,400 +0.01(+0.30%)
Feb 21, 2019 3.310 3.350 3.160 3.300 280,288 -0.14(-4.07%)
Feb 20, 2019 3.360 3.460 3.360 3.440 76,406 -0.01(-0.29%)
Feb 19, 2019 3.340 3.470 3.340 3.450 61,898 +0.13(+3.92%)
Feb 15, 2019 3.300 3.420 3.300 3.320 79,500 +0.06(+1.84%)
Feb 14, 2019 3.250 3.345 3.250 3.260 43,520 +0.00(+0.00%)
Feb 13, 2019 3.340 3.340 3.240 3.260 27,869 -0.06(-1.81%)
Feb 12, 2019 3.150 3.320 3.150 3.320 25,371 +0.15(+4.73%)
Feb 11, 2019 3.130 3.170 3.090 3.170 26,999 +0.06(+1.93%)
Feb 08, 2019 3.140 3.200 3.070 3.110 15,200 -0.04(-1.27%)
Feb 07, 2019 3.260 3.330 3.100 3.150 51,577 -0.14(-4.26%)
Feb 06, 2019 3.357 3.473 3.250 3.290 26,953 -0.08(-2.37%)
Feb 05, 2019 3.400 3.420 3.280 3.370 34,860 -0.02(-0.59%)
Feb 04, 2019 3.410 3.410 3.340 3.390 16,053 -0.01(-0.29%)
Feb 01, 2019 3.400 3.480 3.300 3.400 58,500 +0.06(+1.80%)
Jan 31, 2019 3.030 3.380 3.030 3.340 177,228 +0.21(+6.71%)
Jan 30, 2019 3.050 3.160 3.050 3.130 34,424 +0.01(+0.32%)
Jan 29, 2019 3.150 3.150 3.000 3.120 55,009 +0.06(+1.96%)
Jan 28, 2019 3.140 3.140 3.060 3.060 1,715 +0.01(+0.33%)
Jan 25, 2019 3.040 3.090 2.990 3.050 15,500 +0.00(+0.00%)
Jan 24, 2019 2.890 3.050 2.890 3.050 21,979 +0.15(+5.17%)
Jan 23, 2019 3.250 3.250 2.880 2.900 56,614 -0.10(-3.33%)
Jan 22, 2019 3.150 3.160 2.970 3.000 105,778 -0.21(-6.54%)
Jan 18, 2019 3.170 3.280 3.170 3.210 52,300 +0.07(+2.23%)
Jan 17, 2019 2.990 3.200 2.990 3.140 135,952 +0.13(+4.32%)
Jan 16, 2019 3.040 3.040 2.960 3.010 29,336 +0.02(+0.84%)
Jan 15, 2019 3.040 3.040 2.970 2.985 19,157 +0.03(+1.19%)
Jan 14, 2019 2.960 2.990 2.940 2.950 32,150 -0.04(-1.34%)
Jan 11, 2019 2.970 3.060 2.945 2.990 58,400 -0.01(-0.33%)
Jan 10, 2019 3.000 3.070 2.980 3.000 19,861 -0.03(-0.99%)
Jan 09, 2019 3.040 3.060 3.030 3.030 17,995 -0.01(-0.33%)
Jan 08, 2019 2.960 3.070 2.960 3.040 28,870 +0.06(+2.01%)
Jan 07, 2019 2.870 3.050 2.870 2.980 32,082 +0.08(+2.76%)
Jan 04, 2019 2.930 3.000 2.880 2.900 44,800 +0.11(+3.94%)
Jan 03, 2019 2.880 2.880 2.790 2.790 38,523 -0.07(-2.45%)
Jan 02, 2019 2.760 2.870 2.760 2.860 112,533 +0.10(+3.62%)
Dec 31, 2018 2.800 2.820 2.730 2.760 104,400 -0.05(-1.78%)
Dec 28, 2018 2.770 2.830 2.760 2.810 117,400 +0.02(+0.71%)
Dec 27, 2018 2.900 2.944 2.790 2.790 34,724 -0.19(-6.37%)
Dec 26, 2018 2.800 2.980 2.782 2.980 25,722 +0.22(+7.97%)
Dec 24, 2018 2.840 2.840 2.760 2.760 46,900 -0.04(-1.43%)
Dec 21, 2018 2.880 3.000 2.800 2.800 96,700 -0.08(-2.78%)
Dec 20, 2018 2.970 3.000 2.880 2.880 87,480 -0.09(-3.03%)
Dec 19, 2018 2.970 3.030 2.970 2.970 198,757 +0.00(+0.00%)
Dec 18, 2018 3.110 3.110 2.960 2.970 54,379 -0.14(-4.50%)
Dec 17, 2018 3.220 3.240 3.080 3.110 61,541 -0.11(-3.42%)
Dec 14, 2018 3.300 3.300 3.220 3.220 62,500 -0.08(-2.42%)
Dec 13, 2018 3.350 3.350 3.290 3.300 50,478 -0.05(-1.49%)
Dec 12, 2018 3.380 3.380 3.320 3.350 17,865 +0.00(+0.00%)
Dec 11, 2018 3.360 3.380 3.280 3.350 27,068 +0.03(+0.90%)
Dec 10, 2018 3.330 3.390 3.250 3.320 49,730 +0.00(+0.00%)
Dec 07, 2018 3.250 3.360 3.240 3.320 83,700 -0.01(-0.30%)
Dec 06, 2018 3.390 3.470 3.250 3.330 89,010 -0.11(-3.20%)
Dec 04, 2018 3.530 3.590 3.330 3.440 60,200 -0.09(-2.55%)
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.