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 (%)
Mar 31, 2021 2.840 2.880 2.790 2.840 83,583 +0.00(+0.00%)
Mar 30, 2021 2.850 2.990 2.800 2.840 67,600 -0.01(-0.35%)
Mar 29, 2021 2.990 3.017 2.810 2.850 70,167 -0.15(-5.00%)
Mar 26, 2021 2.950 3.080 2.950 3.000 60,800 +0.04(+1.35%)
Mar 25, 2021 2.860 3.076 2.855 2.960 55,032 -0.04(-1.33%)
Mar 24, 2021 2.940 3.060 2.940 3.000 110,658 +0.12(+4.17%)
Mar 23, 2021 3.120 3.200 2.860 2.880 189,724 -0.29(-9.15%)
Mar 22, 2021 3.010 3.200 3.010 3.170 142,998 +0.19(+6.38%)
Mar 19, 2021 3.040 3.090 2.980 2.980 104,600 -0.05(-1.65%)
Mar 18, 2021 3.030 3.100 3.010 3.030 110,235 -0.01(-0.33%)
Mar 17, 2021 2.950 3.067 2.900 3.040 54,196 +0.06(+2.01%)
Mar 16, 2021 2.960 3.057 2.940 2.980 78,527 +0.04(+1.36%)
Mar 15, 2021 2.970 2.970 2.875 2.940 74,403 -0.03(-1.01%)
Mar 12, 2021 2.950 2.990 2.930 2.970 26,400 -0.01(-0.34%)
Mar 11, 2021 2.950 3.000 2.910 2.980 61,639 +0.05(+1.71%)
Mar 10, 2021 2.800 2.950 2.790 2.930 85,737 +0.15(+5.40%)
Mar 09, 2021 2.750 2.798 2.750 2.780 65,097 +0.04(+1.46%)
Mar 08, 2021 2.730 2.770 2.680 2.740 67,143 +0.04(+1.48%)
Mar 05, 2021 2.680 2.780 2.630 2.700 58,900 +0.04(+1.50%)
Mar 04, 2021 2.750 2.790 2.620 2.660 138,962 -0.07(-2.56%)
Mar 03, 2021 2.780 2.870 2.720 2.730 144,665 -0.03(-1.09%)
Mar 02, 2021 2.760 2.800 2.710 2.760 80,982 +0.04(+1.47%)
Mar 01, 2021 2.660 2.780 2.660 2.720 155,917 +0.07(+2.64%)
Feb 26, 2021 2.970 2.970 2.650 2.650 228,200 -0.29(-9.86%)
Feb 25, 2021 3.180 3.180 2.800 2.940 165,321 -0.18(-5.77%)
Feb 24, 2021 2.970 3.190 2.970 3.120 85,150 +0.15(+5.05%)
Feb 23, 2021 3.070 3.140 2.830 2.970 161,437 -0.19(-6.01%)
Feb 22, 2021 3.100 3.172 3.050 3.160 73,419 +0.06(+1.94%)
Feb 19, 2021 3.140 3.170 3.000 3.100 82,000 -0.03(-0.96%)
Feb 18, 2021 3.150 3.200 3.000 3.130 99,561 -0.07(-2.19%)
Feb 17, 2021 3.270 3.270 3.145 3.200 86,182 -0.05(-1.54%)
Feb 16, 2021 3.290 3.320 3.190 3.250 191,242 +0.02(+0.62%)
Feb 12, 2021 3.180 3.290 3.140 3.230 178,300 +0.00(+0.00%)
Feb 11, 2021 3.050 3.250 3.030 3.230 322,760 +0.18(+5.90%)
Feb 10, 2021 2.910 3.060 2.882 3.050 328,846 +0.15(+5.17%)
Feb 09, 2021 2.890 2.950 2.860 2.900 123,036 +0.02(+0.69%)
Feb 08, 2021 2.770 2.880 2.740 2.880 314,701 +0.15(+5.49%)
Feb 05, 2021 2.770 2.780 2.680 2.730 109,000 +0.01(+0.37%)
Feb 04, 2021 2.800 2.800 2.700 2.720 44,459 -0.07(-2.51%)
Feb 03, 2021 2.820 2.860 2.740 2.790 212,272 -0.01(-0.36%)
Feb 02, 2021 2.720 2.820 2.700 2.800 192,465 +0.12(+4.48%)
Feb 01, 2021 2.670 2.720 2.620 2.680 83,239 +0.03(+1.13%)
Jan 29, 2021 2.730 2.800 2.650 2.650 171,300 +0.00(+0.00%)
Jan 28, 2021 2.620 2.730 2.560 2.650 136,975 +0.03(+1.15%)
Jan 27, 2021 2.650 2.730 2.510 2.620 201,526 -0.07(-2.60%)
Jan 26, 2021 2.710 2.776 2.670 2.690 138,190 -0.01(-0.37%)
Jan 25, 2021 2.760 2.780 2.680 2.700 152,396 -0.07(-2.53%)
Jan 22, 2021 2.710 2.780 2.640 2.770 143,500 +0.05(+1.84%)
Jan 21, 2021 2.780 2.780 2.700 2.720 59,190 -0.02(-0.73%)
Jan 20, 2021 2.740 2.830 2.660 2.740 102,761 +0.01(+0.37%)
Jan 19, 2021 2.680 2.770 2.640 2.730 106,494 +0.04(+1.49%)
Jan 15, 2021 2.840 2.885 2.620 2.690 151,500 -0.16(-5.61%)
Jan 14, 2021 2.750 2.930 2.740 2.850 98,159 +0.13(+4.78%)
Jan 13, 2021 2.960 2.960 2.720 2.720 259,200 -0.25(-8.42%)
Jan 12, 2021 2.850 2.970 2.840 2.970 348,960 +0.11(+3.85%)
Jan 11, 2021 2.850 2.930 2.760 2.860 686,794 +0.08(+2.88%)
Jan 08, 2021 2.790 2.800 2.670 2.780 239,900 +0.02(+0.72%)
Jan 07, 2021 2.550 2.770 2.520 2.760 303,902 +0.22(+8.66%)
Jan 06, 2021 2.500 2.590 2.420 2.540 166,070 +0.05(+2.01%)
Jan 05, 2021 2.430 2.580 2.410 2.490 195,140 +0.06(+2.47%)
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.