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

Stealthgas Inc (NQ: GASS )

6.010 +0.160 (+2.74%)
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, 2013 10.18 10.64 10.13 10.34 0 +0.19(+1.87%)
Apr 29, 2013 10.08 10.18 9.950 10.15 302,837 +0.08(+0.79%)
Apr 26, 2013 10.09 10.10 9.800 10.07 638,638 -0.02(-0.20%)
Apr 25, 2013 10.12 10.30 10.00 10.09 3,976,617 -0.03(-0.30%)
Apr 24, 2013 10.25 10.34 9.880 10.12 0 -0.25(-2.41%)
Apr 23, 2013 10.70 10.77 10.17 10.37 449,397 -0.83(-7.41%)
Apr 22, 2013 11.28 11.45 11.00 11.20 43,794 -0.08(-0.71%)
Apr 19, 2013 10.85 11.43 10.77 11.28 211,378 +0.79(+7.53%)
Apr 18, 2013 11.00 11.08 10.20 10.49 192,764 -0.44(-4.03%)
Apr 17, 2013 11.47 11.47 10.76 10.93 135,356 -0.68(-5.86%)
Apr 16, 2013 11.26 11.70 11.21 11.61 96,062 +0.44(+3.94%)
Apr 15, 2013 11.69 11.75 11.10 11.17 170,898 -0.52(-4.45%)
Apr 12, 2013 11.48 11.83 11.48 11.69 133,873 +0.22(+1.92%)
Apr 11, 2013 11.24 11.50 11.20 11.47 120,493 +0.15(+1.28%)
Apr 10, 2013 11.31 11.36 11.13 11.32 104,463 +0.04(+0.40%)
Apr 09, 2013 11.40 11.42 11.18 11.28 96,605 -0.11(-0.97%)
Apr 08, 2013 11.43 11.43 11.04 11.39 70,444 -0.03(-0.26%)
Apr 05, 2013 10.86 11.52 10.80 11.42 176,880 +0.48(+4.39%)
Apr 04, 2013 11.00 11.10 10.80 10.94 125,830 -0.07(-0.64%)
Apr 03, 2013 11.57 11.57 10.98 11.01 191,626 -0.35(-3.08%)
Apr 02, 2013 11.13 11.67 11.13 11.36 176,634 +0.23(+2.07%)
Apr 01, 2013 11.88 11.88 10.79 11.13 378,824 -0.86(-7.17%)
Mar 28, 2013 11.99 12.09 11.91 11.99 82,664 +0.03(+0.21%)
Mar 27, 2013 12.00 12.06 11.82 11.96 130,678 +0.00(+0.04%)
Mar 26, 2013 11.72 12.10 11.72 11.96 396,552 +0.29(+2.49%)
Mar 25, 2013 11.66 11.80 11.48 11.67 114,323 +0.01(+0.09%)
Mar 22, 2013 11.65 11.73 11.44 11.66 134,613 +0.03(+0.26%)
Mar 21, 2013 11.69 11.75 11.51 11.63 97,164 -0.09(-0.77%)
Mar 20, 2013 11.60 11.80 11.60 11.72 137,145 +0.14(+1.21%)
Mar 19, 2013 11.36 11.67 11.25 11.58 147,406 +0.22(+1.94%)
Mar 18, 2013 11.27 11.48 11.01 11.36 160,449 -0.23(-1.98%)
Mar 15, 2013 11.59 11.69 11.50 11.59 99,949 -0.04(-0.34%)
Mar 14, 2013 11.52 11.65 11.40 11.63 121,491 +0.13(+1.13%)
Mar 13, 2013 11.57 11.57 11.20 11.50 128,794 -0.09(-0.78%)
Mar 12, 2013 11.75 11.80 11.36 11.59 277,635 -0.10(-0.86%)
Mar 11, 2013 11.59 11.79 11.54 11.69 145,592 +0.21(+1.83%)
Mar 08, 2013 11.62 11.65 11.06 11.48 227,063 +0.01(+0.09%)
Mar 07, 2013 11.15 11.78 11.12 11.47 268,812 +0.37(+3.33%)
Mar 06, 2013 11.00 11.30 10.92 11.10 176,164 +0.18(+1.65%)
Mar 05, 2013 10.60 11.05 10.45 10.92 255,257 +0.32(+3.02%)
Mar 04, 2013 10.81 10.84 10.06 10.60 202,779 -0.25(-2.30%)
Mar 01, 2013 10.46 11.00 10.37 10.85 368,510 +0.38(+3.63%)
Feb 28, 2013 10.13 10.50 10.11 10.47 179,024 +0.39(+3.87%)
Feb 27, 2013 9.780 10.15 9.770 10.08 93,084 +0.30(+3.07%)
Feb 26, 2013 10.01 10.02 9.400 9.780 178,449 -0.46(-4.49%)
Feb 22, 2013 10.19 10.40 10.10 10.24 240,455 +0.16(+1.59%)
Feb 21, 2013 9.850 10.18 9.530 10.08 271,385 +0.35(+3.60%)
Feb 20, 2013 9.740 9.820 9.590 9.730 198,195 +0.02(+0.21%)
Feb 19, 2013 9.250 9.850 9.152 9.710 222,610 +0.46(+4.97%)
Feb 15, 2013 9.190 9.570 9.112 9.250 133,901 +0.08(+0.87%)
Feb 14, 2013 9.250 9.740 9.160 9.170 282,512 -0.05(-0.54%)
Feb 13, 2013 8.920 9.290 8.880 9.220 186,894 +0.33(+3.71%)
Feb 12, 2013 8.700 8.969 8.575 8.890 102,812 +0.16(+1.83%)
Feb 11, 2013 8.680 8.790 8.540 8.730 57,464 +0.04(+0.46%)
Feb 08, 2013 8.670 8.860 8.550 8.690 94,948 +0.01(+0.12%)
Feb 07, 2013 8.710 8.870 8.640 8.680 109,695 -0.16(-1.81%)
Feb 06, 2013 8.870 8.990 8.755 8.840 95,866 +0.26(+3.03%)
Feb 04, 2013 8.500 8.760 8.470 8.580 230,511 +0.08(+0.94%)
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.