Skip to main content

Stealthgas Inc (NQ: GASS )

5.926 +0.006 (+0.10%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.45 10.61 10.17 10.57 242,144 +0.20(+1.93%)
May 30, 2013 9.980 10.50 9.860 10.37 0 +0.55(+5.60%)
May 29, 2013 9.890 9.890 9.720 9.820 192,657 -0.11(-1.11%)
May 28, 2013 9.820 10.16 9.810 9.930 187,439 +0.23(+2.37%)
May 24, 2013 9.880 9.880 9.610 9.700 0 -0.19(-1.92%)
May 23, 2013 9.860 10.24 9.190 9.890 0 -0.06(-0.60%)
May 22, 2013 10.26 10.30 9.710 9.950 0 -0.28(-2.74%)
May 21, 2013 10.33 10.48 10.01 10.23 0 -0.03(-0.29%)
May 20, 2013 10.20 10.41 10.07 10.26 0 +0.10(+0.98%)
May 17, 2013 10.26 10.26 10.01 10.16 0 +0.14(+1.40%)
May 16, 2013 10.32 10.36 9.950 10.02 386,422 -0.35(-3.33%)
May 15, 2013 10.24 10.53 10.12 10.37 0 -0.00(-0.05%)
May 13, 2013 10.40 10.46 10.11 10.37 0 -0.09(-0.86%)
May 10, 2013 10.25 10.60 10.20 10.46 0 +0.05(+0.48%)
May 09, 2013 10.35 10.52 10.30 10.41 0 -0.11(-1.05%)
May 08, 2013 10.65 10.71 10.50 10.52 0 -0.23(-2.14%)
May 07, 2013 10.83 10.93 10.72 10.75 0 -0.03(-0.28%)
May 06, 2013 10.75 10.87 10.64 10.78 0 +0.23(+2.18%)
May 03, 2013 10.69 10.69 10.46 10.55 0 -0.01(-0.09%)
May 02, 2013 10.27 10.70 10.21 10.56 0 +0.29(+2.82%)
May 01, 2013 10.27 10.40 10.18 10.27 0 -0.07(-0.68%)
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%)
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.