Skip to main content

Stealthgas Inc (NQ: GASS )

2.550 -0.120 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.09 14.41 13.75 14.11 34,187 -0.01(-0.07%)
Jun 27, 2008 14.27 14.37 14.00 14.12 60,427 -0.21(-1.47%)
Jun 26, 2008 15.26 15.35 14.26 14.33 71,796 -0.61(-4.08%)
Jun 25, 2008 15.09 15.41 14.94 14.94 25,158 -0.07(-0.47%)
Jun 24, 2008 15.20 15.25 14.81 15.01 42,138 -0.14(-0.92%)
Jun 23, 2008 15.08 15.25 15.01 15.15 23,352 +0.13(+0.87%)
Jun 20, 2008 15.00 15.24 14.95 15.02 23,624 +0.05(+0.33%)
Jun 19, 2008 15.09 15.19 14.95 14.97 14,417 -0.07(-0.47%)
Jun 18, 2008 15.18 15.21 15.00 15.04 16,405 -0.10(-0.66%)
Jun 17, 2008 15.21 15.25 15.05 15.14 23,657 -0.02(-0.13%)
Jun 16, 2008 15.10 15.25 15.06 15.16 22,455 +0.04(+0.26%)
Jun 13, 2008 15.09 15.90 14.95 15.12 36,207 +0.09(+0.60%)
Jun 12, 2008 15.26 15.98 14.81 15.03 37,074 -0.19(-1.25%)
Jun 11, 2008 15.36 15.69 15.22 15.22 23,294 -0.18(-1.17%)
Jun 10, 2008 15.77 16.05 15.40 15.40 32,417 -0.54(-3.39%)
Jun 09, 2008 15.45 16.38 14.96 15.94 102,915 +0.54(+3.51%)
Jun 06, 2008 16.12 16.15 15.40 15.40 71,638 -0.60(-3.75%)
Jun 05, 2008 15.97 16.45 15.88 16.00 87,061 -0.10(-0.62%)
Jun 04, 2008 16.38 16.38 16.02 16.10 43,212 -0.20(-1.23%)
Jun 03, 2008 16.40 17.07 16.27 16.30 50,338 -0.45(-2.69%)
Jun 02, 2008 16.98 17.21 16.32 16.75 698,579 -0.07(-0.42%)
May 30, 2008 17.26 17.26 16.67 16.82 290,594 -0.12(-0.71%)
May 29, 2008 17.42 17.65 16.94 16.94 807,209 -0.73(-4.13%)
May 28, 2008 17.79 17.80 17.35 17.67 325,795 +0.67(+3.94%)
May 27, 2008 17.61 17.91 16.60 17.00 97,107 -0.10(-0.58%)
May 26, 2008 16.85 17.25 16.85 17.10 27,404 +0.00(+0.00%)
May 23, 2008 16.85 17.25 16.85 17.10 27,404 -0.04(-0.23%)
May 22, 2008 16.94 17.14 16.68 17.14 32,086 +0.20(+1.18%)
May 21, 2008 16.66 17.07 16.47 16.94 27,104 +0.02(+0.12%)
May 20, 2008 15.95 16.93 15.95 16.92 30,448 +0.68(+4.19%)
May 19, 2008 16.92 16.99 16.08 16.24 82,219 -0.76(-4.47%)
May 16, 2008 17.00 17.24 16.75 17.00 48,723 +0.00(+0.00%)
May 15, 2008 17.17 17.27 16.77 17.00 62,665 -0.18(-1.05%)
May 14, 2008 16.60 17.25 16.60 17.18 54,625 +0.49(+2.94%)
May 13, 2008 16.09 16.93 16.09 16.69 35,861 +0.42(+2.58%)
May 12, 2008 16.41 16.70 16.15 16.27 20,617 +0.05(+0.31%)
May 09, 2008 16.35 16.72 15.62 16.22 31,647 -0.28(-1.70%)
May 08, 2008 16.46 16.69 16.29 16.50 13,293 -0.12(-0.72%)
May 07, 2008 16.25 16.93 15.85 16.62 25,312 +0.27(+1.65%)
May 06, 2008 16.17 16.54 15.71 16.35 22,957 -0.07(-0.43%)
May 05, 2008 15.80 16.54 15.32 16.42 30,342 +0.62(+3.92%)
May 02, 2008 15.64 15.87 15.47 15.80 8,450 -0.01(-0.06%)
May 01, 2008 15.82 16.13 15.74 15.81 24,915 -0.24(-1.50%)
Apr 30, 2008 15.96 16.49 15.83 16.05 14,358 -0.03(-0.19%)
Apr 29, 2008 16.30 16.75 16.00 16.08 17,795 -0.39(-2.37%)
Apr 28, 2008 15.88 16.58 15.00 16.47 16,673 +0.76(+4.84%)
Apr 25, 2008 15.97 16.40 15.70 15.71 24,577 -0.34(-2.12%)
Apr 24, 2008 16.30 16.34 15.77 16.05 6,193 -0.11(-0.68%)
Apr 23, 2008 16.37 16.48 16.14 16.16 19,919 -0.28(-1.70%)
Apr 22, 2008 16.44 16.56 15.25 16.44 30,198 +0.07(+0.43%)
Apr 21, 2008 15.97 16.43 15.97 16.37 11,313 +0.25(+1.55%)
Apr 18, 2008 16.44 16.70 15.90 16.12 12,336 -0.03(-0.19%)
Apr 17, 2008 16.70 16.84 15.94 16.15 44,757 -0.36(-2.18%)
Apr 16, 2008 15.81 16.52 15.81 16.51 24,505 +0.67(+4.23%)
Apr 15, 2008 16.04 16.15 15.61 15.84 15,192 +0.06(+0.38%)
Apr 14, 2008 16.10 16.20 15.72 15.78 18,387 -0.22(-1.38%)
Apr 11, 2008 15.58 16.10 15.58 16.00 36,342 +0.43(+2.76%)
Apr 10, 2008 16.03 16.09 15.56 15.57 18,062 -0.35(-2.20%)
Apr 09, 2008 15.91 16.03 15.71 15.92 12,062 +0.02(+0.13%)
Apr 08, 2008 15.63 15.91 15.55 15.90 60,584 +0.35(+2.25%)
Apr 07, 2008 15.75 15.76 15.55 15.55 30,723 -0.02(-0.13%)
Apr 04, 2008 15.65 15.69 15.29 15.57 29,419 +0.03(+0.19%)
Apr 03, 2008 15.37 15.77 15.04 15.54 56,346 -0.01(-0.06%)
Apr 02, 2008 15.43 15.77 15.31 15.55 41,509 +0.27(+1.77%)
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.