Skip to main content

Stealthgas Inc (NQ: GASS )

2.560 -0.110 (-4.12%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.960 3.960 3.750 3.780 49,110 -0.17(-4.30%)
Jun 29, 2016 3.950 4.000 3.900 3.950 10,504 +0.00(+0.00%)
Jun 28, 2016 3.885 3.950 3.870 3.950 24,836 +0.14(+3.67%)
Jun 27, 2016 4.040 4.040 3.740 3.810 39,801 -0.28(-6.85%)
Jun 24, 2016 4.060 4.116 3.790 4.090 13,536 -0.04(-0.97%)
Jun 23, 2016 4.200 4.210 4.050 4.130 15,058 -0.06(-1.43%)
Jun 22, 2016 4.270 4.310 4.150 4.190 37,514 -0.04(-0.95%)
Jun 21, 2016 4.410 4.410 4.140 4.230 18,849 -0.08(-1.86%)
Jun 20, 2016 4.600 4.600 4.310 4.310 85,064 -0.30(-6.51%)
Jun 17, 2016 4.430 4.650 4.420 4.610 32,053 +0.20(+4.54%)
Jun 16, 2016 4.270 4.460 4.160 4.410 18,815 +0.13(+3.04%)
Jun 15, 2016 4.300 4.380 4.205 4.280 24,105 +0.02(+0.47%)
Jun 14, 2016 4.190 4.300 4.110 4.260 17,151 +0.08(+1.91%)
Jun 13, 2016 4.090 4.330 4.090 4.180 17,206 +0.07(+1.70%)
Jun 10, 2016 4.090 4.250 4.050 4.110 22,417 -0.06(-1.44%)
Jun 09, 2016 4.340 4.340 4.090 4.170 17,949 -0.22(-5.01%)
Jun 08, 2016 4.350 4.410 4.290 4.390 10,296 +0.05(+1.15%)
Jun 07, 2016 4.350 4.431 4.220 4.340 14,613 +0.04(+0.93%)
Jun 06, 2016 4.260 4.480 4.180 4.300 33,260 +0.06(+1.42%)
Jun 03, 2016 4.140 4.390 4.060 4.240 13,547 +0.05(+1.19%)
Jun 02, 2016 4.530 4.533 4.190 4.190 48,165 -0.42(-9.11%)
Jun 01, 2016 4.650 4.650 4.610 4.610 46,303 -0.08(-1.71%)
May 31, 2016 4.950 4.950 4.660 4.690 33,747 -0.27(-5.44%)
May 27, 2016 4.940 4.960 4.960 4.960 7,700 -0.03(-0.60%)
May 26, 2016 5.060 5.060 4.930 4.990 20,727 -0.01(-0.20%)
May 25, 2016 5.060 5.070 4.935 5.000 49,659 -0.05(-0.99%)
May 24, 2016 5.180 5.180 4.885 5.050 71,282 +0.26(+5.43%)
May 23, 2016 4.810 4.970 4.764 4.790 34,471 +0.00(+0.00%)
May 20, 2016 4.790 4.890 4.750 4.790 46,082 +0.00(+0.00%)
May 19, 2016 4.610 4.790 4.474 4.790 39,702 +0.18(+3.90%)
May 18, 2016 4.590 4.670 4.540 4.610 27,418 -0.01(-0.22%)
May 17, 2016 4.500 4.620 4.490 4.620 49,223 +0.16(+3.59%)
May 16, 2016 4.530 4.560 4.460 4.460 59,448 -0.06(-1.33%)
May 13, 2016 4.350 4.520 4.350 4.520 29,941 +0.00(+0.00%)
May 12, 2016 4.510 4.560 4.440 4.520 16,551 +0.06(+1.35%)
May 11, 2016 4.510 4.560 4.410 4.460 21,860 -0.10(-2.19%)
May 10, 2016 4.420 4.580 4.350 4.560 75,560 +0.20(+4.59%)
May 09, 2016 4.310 4.390 4.280 4.360 158,287 +0.01(+0.23%)
May 06, 2016 4.330 4.450 4.330 4.350 34,370 -0.05(-1.14%)
May 05, 2016 4.360 4.480 4.282 4.400 41,384 +0.00(+0.00%)
May 04, 2016 4.040 4.400 4.040 4.400 35,868 +0.39(+9.73%)
May 03, 2016 3.910 4.070 3.890 4.010 13,662 +0.08(+2.04%)
May 02, 2016 3.934 3.970 3.910 3.930 7,696 +0.02(+0.51%)
Apr 29, 2016 4.030 4.171 3.850 3.910 21,035 -0.15(-3.69%)
Apr 28, 2016 4.060 4.240 3.980 4.060 27,035 +0.02(+0.50%)
Apr 27, 2016 3.990 4.100 3.900 4.040 13,589 +0.02(+0.50%)
Apr 26, 2016 4.020 4.160 3.950 4.020 31,133 -0.01(-0.25%)
Apr 25, 2016 4.000 4.070 4.000 4.030 5,018 +0.01(+0.25%)
Apr 22, 2016 4.090 4.090 3.950 4.020 28,169 -0.01(-0.25%)
Apr 21, 2016 3.980 4.090 3.920 4.030 11,001 +0.06(+1.51%)
Apr 20, 2016 3.960 4.010 3.880 3.970 8,076 +0.06(+1.53%)
Apr 19, 2016 3.810 3.940 3.737 3.910 30,900 +0.10(+2.62%)
Apr 18, 2016 3.900 3.900 3.810 3.810 9,076 -0.08(-2.06%)
Apr 15, 2016 3.880 3.932 3.790 3.890 41,947 +0.00(+0.00%)
Apr 14, 2016 3.939 3.970 3.890 3.890 13,842 -0.04(-1.02%)
Apr 13, 2016 3.890 3.970 3.880 3.930 19,345 +0.05(+1.29%)
Apr 12, 2016 3.950 4.000 3.810 3.880 16,039 -0.01(-0.26%)
Apr 11, 2016 3.830 3.977 3.830 3.890 20,279 +0.11(+2.91%)
Apr 08, 2016 3.680 3.820 3.680 3.780 20,736 +0.10(+2.72%)
Apr 07, 2016 3.580 3.700 3.580 3.680 10,330 +0.07(+1.94%)
Apr 06, 2016 3.680 3.680 3.537 3.610 10,543 -0.07(-1.90%)
Apr 05, 2016 3.790 3.790 3.630 3.680 32,141 -0.17(-4.42%)
Apr 04, 2016 3.800 3.950 3.700 3.850 43,063 +0.10(+2.67%)
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.