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

Stealthgas Inc (NQ: GASS )

6.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 2.790 2.850 2.750 2.800 27,700 +0.01(+0.36%)
Apr 29, 2021 2.820 2.860 2.790 2.790 19,976 -0.01(-0.36%)
Apr 28, 2021 2.780 2.830 2.750 2.800 44,366 +0.03(+1.27%)
Apr 27, 2021 2.740 2.850 2.710 2.765 153,408 +0.02(+0.55%)
Apr 26, 2021 2.700 2.840 2.700 2.750 128,156 +0.01(+0.36%)
Apr 23, 2021 2.770 2.783 2.720 2.740 26,900 +0.00(+0.00%)
Apr 22, 2021 2.760 2.780 2.720 2.740 23,918 -0.01(-0.36%)
Apr 21, 2021 2.680 2.770 2.670 2.750 27,358 +0.08(+3.00%)
Apr 20, 2021 2.750 2.750 2.660 2.670 16,957 -0.08(-2.91%)
Apr 19, 2021 2.700 2.760 2.670 2.750 40,591 +0.05(+1.85%)
Apr 16, 2021 2.720 2.750 2.670 2.700 64,200 -0.01(-0.37%)
Apr 15, 2021 2.790 2.860 2.670 2.710 59,655 -0.03(-1.09%)
Apr 14, 2021 2.700 2.790 2.700 2.740 97,170 +0.04(+1.48%)
Apr 13, 2021 2.740 2.900 2.690 2.700 65,157 -0.02(-0.74%)
Apr 12, 2021 2.790 2.840 2.720 2.720 85,581 -0.14(-4.90%)
Apr 09, 2021 3.030 3.150 2.840 2.860 168,200 -0.15(-4.98%)
Apr 08, 2021 3.000 3.010 2.910 3.010 148,477 +0.04(+1.35%)
Apr 07, 2021 2.900 3.150 2.900 2.970 252,609 +0.10(+3.48%)
Apr 06, 2021 2.880 2.970 2.840 2.870 79,825 -0.02(-0.69%)
Apr 05, 2021 2.940 2.970 2.830 2.890 97,196 -0.03(-1.03%)
Apr 01, 2021 2.850 2.930 2.838 2.920 25,600 +0.08(+2.82%)
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%)
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.