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 (%)
Apr 30, 2020 2.410 2.730 2.400 2.730 125,753 +0.36(+15.19%)
Apr 29, 2020 2.450 2.450 2.270 2.370 124,587 +0.20(+9.22%)
Apr 28, 2020 2.090 2.250 2.090 2.170 61,317 +0.08(+3.83%)
Apr 27, 2020 2.090 2.110 2.077 2.090 44,468 +0.00(+0.00%)
Apr 24, 2020 2.080 2.100 2.060 2.090 86,200 +0.01(+0.48%)
Apr 23, 2020 2.140 2.140 2.050 2.080 107,912 -0.02(-0.95%)
Apr 22, 2020 2.080 2.240 2.060 2.100 558,417 +0.04(+1.94%)
Apr 21, 2020 2.090 2.090 2.050 2.060 61,204 -0.02(-0.72%)
Apr 20, 2020 2.050 2.090 2.050 2.075 29,616 +0.01(+0.24%)
Apr 17, 2020 2.090 2.090 2.010 2.070 13,400 +0.01(+0.49%)
Apr 16, 2020 2.070 2.090 2.050 2.060 21,545 +0.00(+0.00%)
Apr 15, 2020 2.050 2.090 2.050 2.060 34,576 -0.02(-0.96%)
Apr 14, 2020 2.070 2.090 2.050 2.080 40,492 +0.01(+0.48%)
Apr 13, 2020 2.040 2.090 2.020 2.070 20,552 +0.08(+4.02%)
Apr 09, 2020 2.060 2.060 1.990 1.990 42,900 +0.02(+1.01%)
Apr 08, 2020 1.990 2.100 1.945 1.970 124,299 +0.00(+0.01%)
Apr 07, 2020 1.980 2.000 1.930 1.970 120,003 -0.03(-1.50%)
Apr 06, 2020 1.960 2.010 1.930 2.000 43,576 +0.04(+2.04%)
Apr 03, 2020 1.990 2.000 1.930 1.960 34,900 -0.01(-0.51%)
Apr 02, 2020 2.000 2.060 1.950 1.970 27,506 -0.03(-1.50%)
Apr 01, 2020 2.000 2.020 1.950 2.000 68,652 +0.03(+1.52%)
Mar 31, 2020 2.010 2.040 1.970 1.970 162,849 +0.07(+3.68%)
Mar 30, 2020 1.920 1.990 1.850 1.900 13,724 -0.01(-0.52%)
Mar 27, 2020 1.910 1.990 1.670 1.910 66,600 -0.10(-4.98%)
Mar 26, 2020 2.004 2.080 1.960 2.010 147,623 -0.05(-2.43%)
Mar 25, 2020 1.990 2.110 1.970 2.060 35,423 +0.07(+3.52%)
Mar 24, 2020 2.100 2.100 1.900 1.990 53,305 -0.01(-0.50%)
Mar 23, 2020 1.800 2.100 1.745 2.000 75,944 +0.14(+7.53%)
Mar 20, 2020 1.950 2.040 1.748 1.860 121,700 -0.05(-2.46%)
Mar 19, 2020 1.710 1.930 1.554 1.907 57,877 +0.18(+10.23%)
Mar 18, 2020 1.872 1.872 1.510 1.730 54,869 -0.23(-11.73%)
Mar 17, 2020 2.048 2.048 1.900 1.960 18,710 -0.06(-2.97%)
Mar 16, 2020 2.010 2.086 1.910 2.020 98,738 -0.10(-4.72%)
Mar 13, 2020 2.360 2.365 2.110 2.120 57,000 -0.28(-11.67%)
Mar 12, 2020 2.450 2.450 2.200 2.400 101,859 -0.05(-2.04%)
Mar 11, 2020 2.360 2.535 2.270 2.450 79,593 +0.20(+8.89%)
Mar 10, 2020 2.150 2.250 2.130 2.250 44,860 +0.20(+9.76%)
Mar 09, 2020 2.360 2.388 2.050 2.050 105,868 -0.35(-14.58%)
Mar 06, 2020 2.480 2.537 2.360 2.400 131,000 -0.10(-4.00%)
Mar 05, 2020 2.570 2.670 2.480 2.500 79,710 -0.09(-3.47%)
Mar 04, 2020 2.620 2.630 2.570 2.590 45,670 +0.02(+0.78%)
Mar 03, 2020 2.790 2.790 2.540 2.570 80,713 -0.20(-7.22%)
Mar 02, 2020 2.750 2.790 2.700 2.770 42,213 +0.04(+1.46%)
Feb 28, 2020 2.740 2.780 2.730 2.730 38,700 -0.04(-1.44%)
Feb 27, 2020 2.830 2.890 2.760 2.770 49,046 -0.06(-2.12%)
Feb 26, 2020 2.880 2.900 2.830 2.830 51,511 -0.05(-1.74%)
Feb 25, 2020 2.900 2.910 2.870 2.880 25,598 -0.01(-0.35%)
Feb 24, 2020 2.880 2.920 2.880 2.890 34,115 -0.02(-0.69%)
Feb 21, 2020 2.920 2.940 2.880 2.910 57,800 +0.01(+0.34%)
Feb 20, 2020 2.910 2.920 2.880 2.900 23,192 +0.00(+0.00%)
Feb 19, 2020 2.925 2.925 2.880 2.900 16,867 -0.01(-0.34%)
Feb 18, 2020 2.910 2.938 2.905 2.910 15,631 +0.01(+0.24%)
Feb 14, 2020 2.900 2.925 2.890 2.903 28,900 +0.00(+0.10%)
Feb 13, 2020 2.940 2.980 2.900 2.900 28,563 -0.08(-2.68%)
Feb 12, 2020 3.020 3.050 2.980 2.980 10,032 -0.01(-0.33%)
Feb 11, 2020 2.960 3.020 2.960 2.990 32,725 +0.03(+1.01%)
Feb 10, 2020 2.950 3.000 2.950 2.960 20,458 +0.01(+0.34%)
Feb 07, 2020 2.910 2.950 2.910 2.950 9,600 +0.05(+1.72%)
Feb 06, 2020 2.980 2.985 2.897 2.900 74,520 -0.08(-2.68%)
Feb 05, 2020 3.000 3.024 2.950 2.980 50,042 -0.01(-0.33%)
Feb 04, 2020 3.040 3.040 2.990 2.990 29,097 -0.04(-1.32%)
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.