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 29, 2020 2.720 2.720 2.590 2.630 17,500 -0.12(-4.36%)
May 28, 2020 2.790 2.790 2.730 2.750 18,904 +0.02(+0.73%)
May 27, 2020 2.660 2.750 2.557 2.730 25,650 +0.15(+5.81%)
May 26, 2020 2.640 2.880 2.510 2.580 49,152 +0.04(+1.57%)
May 22, 2020 2.424 2.540 2.380 2.540 14,600 +0.11(+4.53%)
May 21, 2020 2.560 2.560 2.410 2.430 10,101 -0.06(-2.41%)
May 20, 2020 2.510 2.520 2.450 2.490 4,490 +0.05(+2.05%)
May 19, 2020 2.580 2.580 2.370 2.440 16,051 -0.08(-3.17%)
May 18, 2020 2.500 2.520 2.381 2.520 12,697 +0.15(+6.33%)
May 15, 2020 2.570 2.570 2.346 2.370 19,600 -0.16(-6.32%)
May 14, 2020 2.620 2.620 2.510 2.530 50,102 -0.09(-3.43%)
May 13, 2020 2.580 2.620 2.520 2.620 83,733 +0.06(+2.34%)
May 12, 2020 2.520 2.560 2.490 2.560 9,994 -0.04(-1.54%)
May 11, 2020 2.540 2.600 2.510 2.600 27,974 +0.07(+2.77%)
May 08, 2020 2.500 2.530 2.420 2.530 36,800 +0.02(+0.80%)
May 07, 2020 2.340 2.510 2.340 2.510 17,554 +0.16(+6.81%)
May 06, 2020 2.310 2.401 2.290 2.350 11,767 -0.04(-1.67%)
May 05, 2020 2.422 2.430 2.320 2.390 35,806 -0.04(-1.65%)
May 04, 2020 2.350 2.430 2.300 2.430 37,689 +0.04(+1.67%)
May 01, 2020 2.750 2.750 2.261 2.390 53,100 -0.34(-12.45%)
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%)
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.