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

Stealthgas Inc (NQ: GASS )

6.050 +0.040 (+0.66%)
Streaming Delayed Price Updated: 10:11 AM 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 31, 2018 3.720 3.760 3.685 3.760 9,741 +0.02(+0.53%)
Jul 30, 2018 3.700 3.740 3.690 3.740 12,263 +0.05(+1.36%)
Jul 27, 2018 3.680 3.720 3.640 3.690 7,400 -0.01(-0.27%)
Jul 26, 2018 3.670 3.740 3.670 3.700 9,086 +0.08(+2.21%)
Jul 25, 2018 3.700 3.760 3.610 3.620 39,074 -0.08(-2.16%)
Jul 24, 2018 3.730 3.745 3.680 3.700 43,208 -0.02(-0.54%)
Jul 23, 2018 3.780 3.780 3.700 3.720 19,209 -0.06(-1.59%)
Jul 20, 2018 3.780 3.840 3.735 3.780 15,557 +0.03(+0.80%)
Jul 19, 2018 3.720 3.810 3.720 3.750 3,832 +0.03(+0.81%)
Jul 18, 2018 3.710 3.750 3.700 3.720 18,951 +0.02(+0.54%)
Jul 17, 2018 3.800 3.800 3.700 3.700 30,108 -0.08(-2.12%)
Jul 16, 2018 3.770 3.800 3.760 3.780 12,041 +0.00(+0.13%)
Jul 13, 2018 3.840 3.840 3.760 3.775 11,997 -0.06(-1.44%)
Jul 12, 2018 3.800 3.830 3.760 3.830 13,086 +0.04(+1.06%)
Jul 11, 2018 3.890 3.920 3.700 3.790 27,678 -0.09(-2.32%)
Jul 10, 2018 4.050 4.120 3.880 3.880 15,201 -0.16(-3.96%)
Jul 09, 2018 4.050 4.146 4.040 4.040 245,323 +0.03(+0.75%)
Jul 06, 2018 4.050 4.180 4.008 4.010 80,615 -0.01(-0.25%)
Jul 05, 2018 3.873 4.100 3.873 4.020 34,654 +0.04(+1.01%)
Jul 03, 2018 3.980 3.980 3.980 0 +0.06(+1.53%)
Jul 02, 2018 3.950 4.000 3.890 3.920 18,209 -0.05(-1.26%)
Jun 29, 2018 3.870 3.970 3.850 3.970 39,998 +0.13(+3.39%)
Jun 28, 2018 3.820 3.930 3.820 3.840 42,388 +0.02(+0.52%)
Jun 27, 2018 3.820 3.930 3.751 3.820 35,141 +0.00(+0.00%)
Jun 26, 2018 3.870 3.870 3.820 3.820 25,916 -0.02(-0.52%)
Jun 25, 2018 3.920 3.940 3.820 3.840 20,802 -0.09(-2.29%)
Jun 22, 2018 3.830 3.980 3.830 3.930 17,506 +0.12(+3.15%)
Jun 21, 2018 3.850 3.880 3.810 3.810 19,881 -0.06(-1.55%)
Jun 20, 2018 3.821 3.900 3.780 3.870 16,985 +0.08(+2.11%)
Jun 19, 2018 3.790 3.790 3.735 3.790 42,417 +0.01(+0.26%)
Jun 18, 2018 3.770 3.870 3.770 3.780 29,260 -0.01(-0.26%)
Jun 15, 2018 3.850 3.790 3.790 28,717 -0.06(-1.56%)
Jun 14, 2018 3.880 3.900 3.850 3.850 16,720 +0.00(+0.00%)
Jun 13, 2018 3.900 4.010 3.850 3.850 19,154 -0.10(-2.53%)
Jun 12, 2018 3.910 3.980 3.890 3.950 37,213 +0.02(+0.51%)
Jun 11, 2018 3.920 3.990 3.900 3.930 57,545 +0.02(+0.51%)
Jun 08, 2018 3.990 4.010 3.900 3.910 35,305 -0.07(-1.76%)
Jun 07, 2018 4.000 4.050 3.970 3.980 62,325 -0.01(-0.25%)
Jun 06, 2018 4.040 4.044 3.971 3.990 25,959 +0.00(+0.00%)
Jun 05, 2018 3.970 4.030 3.970 3.990 46,293 -0.02(-0.50%)
Jun 04, 2018 4.055 4.080 3.990 4.010 54,736 -0.04(-0.99%)
Jun 01, 2018 3.990 4.180 3.990 4.050 58,010 +0.08(+2.02%)
May 31, 2018 4.129 4.160 3.950 3.970 46,492 -0.11(-2.70%)
May 30, 2018 3.990 4.100 3.990 4.080 56,980 +0.08(+2.00%)
May 29, 2018 3.970 4.030 3.960 4.000 25,502 -0.01(-0.25%)
May 25, 2018 4.010 4.010 4.010 0 +0.00(+0.00%)
May 24, 2018 4.010 4.090 3.970 4.010 180,027 -0.05(-1.23%)
May 23, 2018 4.050 4.120 4.000 4.060 22,994 +0.01(+0.25%)
May 22, 2018 4.090 4.090 4.010 4.050 41,065 -0.04(-1.10%)
May 21, 2018 4.110 4.139 4.090 4.095 15,739 +0.00(+0.10%)
May 18, 2018 4.175 4.175 4.090 4.091 39,672 -0.05(-1.19%)
May 17, 2018 4.181 4.181 4.140 4.140 8,371 -0.02(-0.36%)
May 16, 2018 4.220 4.240 4.140 4.155 17,794 -0.05(-1.31%)
May 15, 2018 4.250 4.250 4.180 4.210 13,615 -0.02(-0.47%)
May 14, 2018 4.200 4.250 4.130 4.230 27,304 +0.08(+1.93%)
May 11, 2018 4.090 4.180 4.090 4.150 11,689 +0.04(+0.97%)
May 10, 2018 4.150 4.171 4.100 4.110 27,975 -0.06(-1.44%)
May 09, 2018 4.175 4.210 4.120 4.170 19,948 -0.03(-0.71%)
May 08, 2018 4.120 4.210 4.120 4.200 7,999 +0.07(+1.69%)
May 07, 2018 4.170 4.210 4.110 4.130 25,729 +0.05(+1.23%)
May 04, 2018 4.070 4.160 4.050 4.080 21,338 +0.02(+0.49%)
May 03, 2018 4.090 4.160 4.044 4.060 18,136 -0.06(-1.46%)
May 02, 2018 4.100 4.190 4.060 4.120 23,938 +0.01(+0.24%)
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.