Skip to main content

Stealthgas Inc (NQ: GASS )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.06 13.95 13.06 13.95 17,308 +0.70(+5.28%)
Jun 29, 2006 13.36 13.60 13.16 13.25 7,500 -0.10(-0.75%)
Jun 28, 2006 13.67 13.70 13.06 13.35 21,119 -0.18(-1.33%)
Jun 27, 2006 13.75 13.89 13.25 13.53 6,689 -0.22(-1.60%)
Jun 26, 2006 13.08 13.75 13.03 13.75 15,800 +0.66(+5.04%)
Jun 23, 2006 13.11 13.22 12.98 13.09 19,884 +0.14(+1.08%)
Jun 22, 2006 13.17 13.17 12.85 12.95 12,284 -0.11(-0.84%)
Jun 21, 2006 13.30 13.30 12.96 13.06 42,160 -0.18(-1.36%)
Jun 20, 2006 13.30 13.30 13.10 13.24 5,290 +0.12(+0.91%)
Jun 19, 2006 13.20 13.30 13.11 13.12 5,703 -0.04(-0.30%)
Jun 16, 2006 13.00 13.21 12.89 13.16 14,615 +0.34(+2.65%)
Jun 15, 2006 13.05 13.10 12.78 12.82 30,010 -0.23(-1.76%)
Jun 14, 2006 13.00 13.07 12.50 13.05 24,509 -0.11(-0.84%)
Jun 13, 2006 13.74 13.88 13.00 13.16 32,488 -0.74(-5.32%)
Jun 12, 2006 14.01 14.13 13.89 13.90 25,800 -0.15(-1.07%)
Jun 09, 2006 14.20 14.20 13.99 14.05 5,000 +0.06(+0.43%)
Jun 08, 2006 14.00 14.15 13.90 13.99 23,371 -0.01(-0.07%)
Jun 07, 2006 14.07 14.20 14.00 14.00 2,796 -0.20(-1.41%)
Jun 06, 2006 14.22 14.22 14.00 14.20 9,676 +0.14(+1.03%)
Jun 05, 2006 14.20 14.20 14.01 14.05 6,400 -0.10(-0.67%)
Jun 02, 2006 14.15 14.25 14.15 14.15 5,400 -0.01(-0.07%)
Jun 01, 2006 14.21 14.21 14.00 14.16 2,884 -0.01(-0.07%)
May 31, 2006 14.25 14.25 14.00 14.17 12,953 +0.06(+0.43%)
May 30, 2006 14.24 14.25 14.04 14.11 4,095 -0.06(-0.42%)
May 26, 2006 13.83 14.25 13.83 14.17 17,439 +0.17(+1.21%)
May 25, 2006 14.00 14.26 13.95 14.00 21,502 +0.06(+0.43%)
May 24, 2006 13.50 13.99 13.00 13.94 57,468 +0.40(+2.95%)
May 23, 2006 14.70 14.79 13.50 13.54 99,176 -0.46(-3.29%)
May 22, 2006 13.57 14.00 13.14 14.00 35,937 +0.25(+1.81%)
May 19, 2006 13.93 13.93 13.67 13.75 10,300 -0.04(-0.28%)
May 18, 2006 13.65 13.96 13.65 13.79 3,950 +0.19(+1.40%)
May 17, 2006 14.00 14.00 13.52 13.60 29,365 -0.40(-2.86%)
May 16, 2006 13.88 14.00 13.79 14.00 35,255 +0.01(+0.07%)
May 15, 2006 14.06 14.18 13.85 13.99 48,465 -0.25(-1.76%)
May 12, 2006 14.25 14.26 14.05 14.24 35,770 +0.09(+0.64%)
May 11, 2006 14.26 14.49 14.15 14.15 47,400 -0.10(-0.70%)
May 10, 2006 14.22 14.50 14.16 14.25 48,650 +0.13(+0.92%)
May 09, 2006 13.75 14.18 14.00 14.12 16,400 +0.14(+1.00%)
May 08, 2006 13.95 14.08 13.91 13.98 20,155 +0.04(+0.28%)
May 05, 2006 14.05 14.05 13.94 13.94 21,674 -0.05(-0.35%)
May 04, 2006 14.10 14.10 13.75 13.99 13,439 +0.00(+0.00%)
May 03, 2006 14.00 14.07 13.75 13.99 44,201 +0.04(+0.29%)
May 02, 2006 14.06 14.14 13.80 13.95 16,134 -0.10(-0.71%)
May 01, 2006 13.55 14.05 13.46 14.05 22,337 +0.55(+4.07%)
Apr 28, 2006 13.51 13.59 13.33 13.50 11,900 -0.14(-1.03%)
Apr 27, 2006 13.50 13.70 13.50 13.64 10,842 +0.10(+0.74%)
Apr 26, 2006 13.74 13.79 13.40 13.54 30,057 -0.15(-1.10%)
Apr 25, 2006 13.80 13.80 13.58 13.69 29,923 +0.00(+0.00%)
Apr 24, 2006 13.93 14.00 13.57 13.69 73,521 -0.19(-1.37%)
Apr 21, 2006 13.87 13.93 13.87 13.88 6,548 +0.06(+0.43%)
Apr 20, 2006 14.00 14.00 13.79 13.82 39,450 -0.08(-0.58%)
Apr 19, 2006 14.00 14.05 13.82 13.90 13,500 -0.10(-0.71%)
Apr 18, 2006 13.84 14.25 13.84 14.00 41,463 +0.10(+0.72%)
Apr 17, 2006 14.00 14.00 13.80 13.90 13,300 -0.05(-0.36%)
Apr 13, 2006 13.90 14.09 13.86 13.95 4,098 +0.05(+0.36%)
Apr 12, 2006 13.86 13.90 13.80 13.90 3,100 -0.08(-0.57%)
Apr 11, 2006 13.90 13.98 13.82 13.98 4,117 +0.09(+0.65%)
Apr 10, 2006 14.06 14.10 13.82 13.89 6,849 -0.16(-1.14%)
Apr 07, 2006 13.94 14.05 13.75 14.05 9,069 +0.00(+0.00%)
Apr 06, 2006 14.07 14.07 13.90 14.05 45,236 -0.02(-0.14%)
Apr 05, 2006 14.20 14.20 14.02 14.07 28,250 -0.03(-0.21%)
Apr 04, 2006 14.20 14.20 14.10 14.10 10,234 -0.10(-0.70%)
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.