Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

5.920 -0.090 (-1.50%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.150 4.690 4.150 4.570 130,119 +0.39(+9.33%)
Jul 28, 2011 4.340 4.340 4.150 4.180 131,567 -0.18(-4.13%)
Jul 27, 2011 4.340 4.410 4.300 4.360 75,460 -0.02(-0.46%)
Jul 26, 2011 4.590 4.610 4.320 4.380 96,750 -0.25(-5.40%)
Jul 25, 2011 4.660 4.710 4.590 4.630 88,550 -0.01(-0.22%)
Jul 22, 2011 4.630 4.730 4.520 4.640 98,771 -0.10(-2.09%)
Jul 21, 2011 4.600 4.820 4.600 4.739 256,288 +0.18(+3.93%)
Jul 20, 2011 4.230 4.600 4.230 4.560 533,589 +0.36(+8.57%)
Jul 19, 2011 4.200 4.280 4.190 4.200 205,095 +0.03(+0.72%)
Jul 18, 2011 4.200 4.200 4.160 4.170 36,634 +0.01(+0.24%)
Jul 15, 2011 4.160 4.200 4.150 4.160 71,628 -0.02(-0.48%)
Jul 14, 2011 4.240 4.240 4.160 4.180 30,084 -0.01(-0.24%)
Jul 13, 2011 4.210 4.290 4.190 4.190 34,560 +0.01(+0.24%)
Jul 12, 2011 4.200 4.220 4.150 4.180 100,900 +0.00(+0.00%)
Jul 11, 2011 4.150 4.260 4.150 4.180 42,525 -0.02(-0.48%)
Jul 08, 2011 4.160 4.270 4.160 4.200 44,086 +0.00(+0.00%)
Jul 07, 2011 4.250 4.280 4.184 4.200 163,698 -0.04(-0.94%)
Jul 06, 2011 4.250 4.260 4.190 4.240 60,883 -0.01(-0.24%)
Jul 05, 2011 4.250 4.340 4.250 4.250 47,264 -0.03(-0.70%)
Jul 01, 2011 4.290 4.300 4.240 4.280 77,215 +0.00(+0.02%)
Jun 30, 2011 4.240 4.340 4.240 4.279 93,948 +0.09(+2.12%)
Jun 29, 2011 4.200 4.250 4.160 4.190 38,974 +0.02(+0.48%)
Jun 28, 2011 4.210 4.210 4.150 4.170 92,337 -0.02(-0.48%)
Jun 27, 2011 4.230 4.270 4.154 4.190 79,000 -0.01(-0.24%)
Jun 24, 2011 4.170 4.210 4.150 4.200 15,041 +0.05(+1.20%)
Jun 23, 2011 4.250 4.250 4.150 4.150 50,440 -0.15(-3.49%)
Jun 22, 2011 4.400 4.420 4.290 4.300 91,218 -0.07(-1.60%)
Jun 21, 2011 4.330 4.470 4.330 4.370 34,399 +0.07(+1.63%)
Jun 20, 2011 4.324 4.350 4.180 4.300 17,960 +0.12(+2.87%)
Jun 17, 2011 4.240 4.250 4.160 4.180 64,920 -0.05(-1.18%)
Jun 16, 2011 4.300 4.300 4.210 4.230 62,007 -0.09(-2.08%)
Jun 15, 2011 4.320 4.350 4.280 4.320 43,092 -0.02(-0.46%)
Jun 14, 2011 4.250 4.360 4.250 4.340 42,585 +0.13(+3.09%)
Jun 13, 2011 4.370 4.375 4.200 4.210 67,757 -0.17(-3.88%)
Jun 10, 2011 4.420 4.420 4.340 4.380 29,274 -0.05(-1.13%)
Jun 09, 2011 4.420 4.510 4.360 4.430 46,972 +0.00(+0.11%)
Jun 08, 2011 4.400 4.500 4.380 4.425 69,602 +0.01(+0.34%)
Jun 07, 2011 4.541 4.580 4.400 4.410 148,277 -0.17(-3.71%)
Jun 06, 2011 4.750 4.800 4.570 4.580 105,799 -0.20(-4.18%)
Jun 03, 2011 4.920 4.950 4.760 4.780 75,749 -0.69(-12.61%)
May 24, 2011 5.550 5.700 5.470 5.470 64,758 -0.03(-0.55%)
May 23, 2011 5.500 5.650 5.500 5.500 56,385 -0.05(-0.82%)
May 20, 2011 5.540 5.580 5.500 5.545 55,964 -0.04(-0.80%)
May 19, 2011 5.620 5.670 5.520 5.590 26,782 +0.01(+0.18%)
May 18, 2011 5.470 5.690 5.460 5.580 49,838 +0.10(+1.82%)
May 17, 2011 5.550 5.570 5.450 5.480 63,777 -0.07(-1.26%)
May 16, 2011 5.600 5.700 5.530 5.550 45,054 -0.05(-0.89%)
May 13, 2011 5.500 5.700 5.500 5.600 26,085 +0.08(+1.45%)
May 12, 2011 5.600 5.960 5.469 5.520 143,795 -0.23(-4.00%)
May 11, 2011 5.900 5.920 5.730 5.750 57,865 -0.14(-2.38%)
May 10, 2011 5.900 5.940 5.760 5.890 30,020 -0.05(-0.84%)
May 09, 2011 5.670 5.950 5.670 5.940 22,656 +0.28(+4.95%)
May 06, 2011 5.790 5.790 5.640 5.660 45,305 -0.11(-1.91%)
May 05, 2011 5.820 5.830 5.760 5.770 45,673 -0.10(-1.70%)
May 04, 2011 5.950 6.080 5.850 5.870 95,776 -0.04(-0.68%)
May 03, 2011 6.000 6.130 5.900 5.910 74,495 -0.09(-1.50%)
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.