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 (%)
Apr 29, 2022 2.420 2.590 2.420 2.560 281,170 +0.15(+6.22%)
Apr 28, 2022 2.380 2.440 2.349 2.410 73,029 +0.06(+2.55%)
Apr 27, 2022 2.310 2.390 2.304 2.350 68,869 +0.09(+3.98%)
Apr 26, 2022 2.340 2.380 2.260 2.260 117,001 -0.11(-4.64%)
Apr 25, 2022 2.400 2.420 2.260 2.370 97,915 -0.05(-2.07%)
Apr 22, 2022 2.430 2.470 2.355 2.420 122,652 -0.03(-1.22%)
Apr 21, 2022 2.570 2.582 2.420 2.450 65,870 -0.12(-4.67%)
Apr 20, 2022 2.600 2.620 2.515 2.570 113,195 +0.12(+4.90%)
Apr 19, 2022 2.600 2.650 2.450 2.450 62,114 -0.17(-6.49%)
Apr 18, 2022 2.420 2.650 2.420 2.620 305,665 +0.20(+8.26%)
Apr 14, 2022 2.360 2.430 2.360 2.420 27,058 +0.06(+2.54%)
Apr 13, 2022 2.340 2.440 2.270 2.360 53,000 +0.03(+1.29%)
Apr 12, 2022 2.350 2.370 2.260 2.330 33,112 -0.01(-0.43%)
Apr 11, 2022 2.380 2.400 2.250 2.340 49,880 -0.03(-1.27%)
Apr 08, 2022 2.220 2.472 2.220 2.370 215,165 +0.11(+4.87%)
Apr 07, 2022 2.430 2.430 2.220 2.260 143,038 -0.18(-7.38%)
Apr 06, 2022 2.470 2.470 2.350 2.440 89,090 +0.00(+0.00%)
Apr 05, 2022 2.440 2.440 2.380 2.440 55,024 +0.04(+1.67%)
Apr 04, 2022 2.350 2.420 2.330 2.400 108,553 +0.03(+1.32%)
Apr 01, 2022 2.400 2.440 2.320 2.369 99,631 -0.03(-1.30%)
Mar 31, 2022 2.510 2.520 2.390 2.400 120,255 -0.16(-6.25%)
Mar 30, 2022 2.550 2.600 2.500 2.560 161,570 +0.06(+2.40%)
Mar 29, 2022 2.640 2.680 2.400 2.500 492,889 -0.24(-8.76%)
Mar 28, 2022 2.720 2.740 2.650 2.740 322,081 +0.02(+0.74%)
Mar 25, 2022 2.590 2.740 2.530 2.720 869,426 +0.16(+6.25%)
Mar 24, 2022 2.320 2.580 2.320 2.560 287,406 +0.26(+11.30%)
Mar 23, 2022 2.340 2.350 2.280 2.300 55,875 -0.05(-2.13%)
Mar 22, 2022 2.380 2.400 2.280 2.350 94,559 -0.03(-1.26%)
Mar 21, 2022 2.350 2.460 2.310 2.380 168,885 +0.06(+2.59%)
Mar 18, 2022 2.250 2.340 2.210 2.320 75,585 +0.09(+4.04%)
Mar 17, 2022 2.160 2.240 2.160 2.230 99,200 +0.06(+2.76%)
Mar 16, 2022 2.140 2.190 2.100 2.170 88,849 +0.04(+1.88%)
Mar 15, 2022 2.150 2.205 2.120 2.130 74,358 -0.02(-0.93%)
Mar 14, 2022 2.210 2.210 2.120 2.150 84,450 -0.06(-2.71%)
Mar 11, 2022 2.250 2.280 2.160 2.210 90,318 -0.02(-1.12%)
Mar 10, 2022 2.210 2.340 2.170 2.235 116,328 +0.03(+1.59%)
Mar 09, 2022 2.330 2.330 2.150 2.200 165,423 -0.09(-3.93%)
Mar 08, 2022 2.570 2.570 2.240 2.290 391,210 -0.32(-12.26%)
Mar 07, 2022 2.560 2.780 2.550 2.610 594,510 +0.12(+4.82%)
Mar 04, 2022 2.350 2.510 2.240 2.490 185,495 +0.21(+9.21%)
Mar 03, 2022 2.300 2.300 2.220 2.280 47,208 +0.02(+0.88%)
Mar 02, 2022 2.290 2.300 2.220 2.260 83,332 +0.05(+2.26%)
Mar 01, 2022 2.150 2.250 2.130 2.210 75,730 +0.06(+2.55%)
Feb 28, 2022 2.110 2.210 2.100 2.155 61,939 +0.07(+3.61%)
Feb 25, 2022 2.030 2.100 2.000 2.080 59,644 +0.05(+2.46%)
Feb 24, 2022 2.080 2.070 2.000 2.030 62,840 +0.03(+1.50%)
Feb 23, 2022 2.090 2.090 1.940 2.000 95,519 +0.04(+2.05%)
Feb 22, 2022 1.970 1.990 1.930 1.960 155,860 +0.01(+0.51%)
Feb 18, 2022 1.950 0 -0.04(-2.01%)
Feb 17, 2022 2.040 2.040 1.960 1.990 16,253 -0.01(-0.50%)
Feb 16, 2022 1.990 2.050 1.970 2.000 161,172 +0.01(+0.50%)
Feb 15, 2022 2.050 2.050 1.990 1.990 68,775 -0.03(-1.49%)
Feb 14, 2022 2.080 2.090 1.990 2.020 58,053 +0.01(+0.50%)
Feb 11, 2022 1.990 2.110 1.990 2.010 73,320 +0.02(+1.01%)
Feb 10, 2022 2.160 2.220 1.990 1.990 458,204 -0.04(-1.97%)
Feb 09, 2022 2.070 2.123 2.020 2.030 53,243 -0.03(-1.46%)
Feb 08, 2022 2.070 2.165 2.020 2.060 28,428 +0.01(+0.49%)
Feb 07, 2022 2.060 2.060 2.035 2.050 11,899 +0.01(+0.49%)
Feb 04, 2022 2.100 2.100 2.020 2.040 22,391 -0.01(-0.49%)
Feb 03, 2022 2.080 2.020 2.050 41,723 -0.04(-1.72%)
Feb 02, 2022 2.170 2.180 2.050 2.086 114,982 -0.10(-4.54%)
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.