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 (%)
May 30, 2014 10.41 10.54 10.40 10.50 81,783 +0.06(+0.57%)
May 29, 2014 10.50 10.57 10.38 10.44 57,609 -0.05(-0.48%)
May 28, 2014 10.69 10.78 10.45 10.49 120,908 -0.05(-0.47%)
May 27, 2014 10.86 11.02 10.52 10.54 98,644 -0.48(-4.36%)
May 23, 2014 10.50 11.02 11.02 11.02 363,100 +0.67(+6.47%)
May 22, 2014 10.45 10.51 10.24 10.35 171,129 +0.40(+4.02%)
May 21, 2014 9.900 10.05 9.900 9.950 114,675 +0.05(+0.51%)
May 20, 2014 10.06 10.07 9.900 9.900 59,544 -0.13(-1.30%)
May 19, 2014 10.03 10.08 9.904 10.03 93,704 +0.00(+0.00%)
May 16, 2014 10.04 10.10 9.986 10.03 79,058 -0.05(-0.50%)
May 15, 2014 10.13 10.13 9.971 10.08 118,133 -0.08(-0.79%)
May 14, 2014 10.16 10.28 10.05 10.16 71,478 +0.00(+0.00%)
May 13, 2014 10.25 10.25 10.07 10.16 76,249 -0.06(-0.59%)
May 12, 2014 10.09 10.33 10.05 10.22 141,046 +0.12(+1.19%)
May 09, 2014 10.18 10.25 10.03 10.10 73,863 -0.05(-0.49%)
May 08, 2014 10.50 10.51 10.15 10.15 114,278 -0.33(-3.15%)
May 07, 2014 10.77 10.85 10.29 10.48 154,302 -0.27(-2.51%)
May 06, 2014 10.80 10.90 10.71 10.75 72,925 -0.04(-0.37%)
May 05, 2014 10.77 10.84 10.61 10.79 54,767 -0.06(-0.55%)
May 02, 2014 10.82 10.89 10.71 10.85 110,788 +0.02(+0.18%)
May 01, 2014 10.87 10.87 10.39 10.83 165,360 -0.01(-0.09%)
Apr 30, 2014 10.94 11.03 10.49 10.84 70,136 -0.12(-1.09%)
Apr 29, 2014 11.04 11.12 10.94 10.96 48,096 +0.00(+0.00%)
Apr 28, 2014 11.30 11.31 10.94 10.96 70,796 -0.26(-2.32%)
Apr 25, 2014 11.42 11.42 11.11 11.22 34,237 -0.19(-1.67%)
Apr 24, 2014 11.51 11.60 11.41 11.41 80,441 -0.10(-0.87%)
Apr 23, 2014 11.33 11.70 11.14 11.51 195,388 +0.27(+2.40%)
Apr 22, 2014 11.25 11.29 11.18 11.24 54,228 -0.01(-0.09%)
Apr 21, 2014 11.06 11.32 11.06 11.25 133,253 +0.24(+2.18%)
Apr 17, 2014 11.06 11.01 11.01 11.01 33,700 -0.02(-0.18%)
Apr 16, 2014 11.09 11.22 10.96 11.03 46,979 +0.01(+0.09%)
Apr 15, 2014 10.98 11.20 10.95 11.02 101,694 +0.09(+0.82%)
Apr 14, 2014 10.96 11.11 10.81 10.93 57,008 +0.02(+0.18%)
Apr 11, 2014 10.94 11.12 10.75 10.91 76,087 -0.06(-0.55%)
Apr 10, 2014 11.06 11.23 10.86 10.97 48,781 -0.07(-0.63%)
Apr 09, 2014 11.21 11.21 10.95 11.04 58,923 -0.09(-0.81%)
Apr 08, 2014 11.05 11.27 11.00 11.13 47,702 +0.11(+1.00%)
Apr 07, 2014 11.38 11.38 10.89 11.02 82,303 -0.38(-3.33%)
Apr 04, 2014 11.46 11.60 11.28 11.40 105,996 -0.05(-0.44%)
Apr 03, 2014 11.74 11.75 11.26 11.45 86,826 -0.25(-2.14%)
Apr 02, 2014 11.50 11.74 11.36 11.70 256,206 +0.24(+2.09%)
Apr 01, 2014 11.36 11.55 11.27 11.46 102,348 +0.09(+0.79%)
Mar 31, 2014 11.50 11.74 11.28 11.37 130,762 -0.14(-1.22%)
Mar 28, 2014 10.80 11.52 10.80 11.51 158,830 +0.62(+5.69%)
Mar 27, 2014 11.30 11.57 10.80 10.89 132,547 -0.44(-3.88%)
Mar 26, 2014 11.75 11.93 11.24 11.33 305,063 -0.34(-2.91%)
Mar 25, 2014 11.61 11.69 11.50 11.67 257,020 +0.08(+0.69%)
Mar 24, 2014 11.36 11.74 11.36 11.59 327,315 +0.28(+2.48%)
Mar 21, 2014 11.10 11.40 11.05 11.31 87,200 +0.27(+2.45%)
Mar 20, 2014 10.89 11.11 10.82 11.04 111,236 +0.11(+1.01%)
Mar 19, 2014 10.95 11.15 10.80 10.93 81,791 -0.06(-0.55%)
Mar 18, 2014 10.92 11.16 10.90 10.99 80,326 +0.07(+0.64%)
Mar 17, 2014 11.22 11.29 10.83 10.92 72,052 -0.23(-2.06%)
Mar 14, 2014 11.15 11.37 10.85 11.15 145,257 +0.36(+3.34%)
Mar 13, 2014 10.99 11.08 10.69 10.79 79,402 -0.14(-1.28%)
Mar 12, 2014 10.87 11.06 10.65 10.93 175,514 +0.06(+0.55%)
Mar 11, 2014 11.22 11.36 10.78 10.87 144,884 -0.34(-3.03%)
Mar 10, 2014 11.20 11.36 11.15 11.21 65,685 +0.00(+0.00%)
Mar 07, 2014 11.36 11.47 11.12 11.21 108,028 -0.08(-0.71%)
Mar 06, 2014 10.86 11.45 10.81 11.29 244,356 +0.43(+3.96%)
Mar 05, 2014 10.75 10.95 10.70 10.86 144,167 +0.14(+1.31%)
Mar 04, 2014 10.53 10.87 10.49 10.72 189,332 +0.25(+2.39%)
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.