Skip to main content

Stealthgas Inc (NQ: GASS )

6.990 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.31 13.69 13.13 13.69 36,031 +0.54(+4.09%)
Jul 30, 2008 13.24 13.69 13.14 13.15 28,953 -0.25(-1.84%)
Jul 29, 2008 13.40 13.50 13.14 13.40 24,738 +0.14(+1.03%)
Jul 28, 2008 13.46 13.51 13.23 13.26 13,477 -0.20(-1.49%)
Jul 25, 2008 13.09 13.48 12.81 13.46 27,651 +0.19(+1.44%)
Jul 24, 2008 13.15 13.32 13.05 13.27 35,431 -0.02(-0.14%)
Jul 23, 2008 13.36 13.38 13.21 13.29 21,021 +0.07(+0.55%)
Jul 22, 2008 13.03 13.30 13.00 13.21 33,526 -0.01(-0.07%)
Jul 21, 2008 13.18 13.34 12.37 13.22 23,909 -0.08(-0.62%)
Jul 18, 2008 13.44 13.45 13.23 13.30 32,453 +0.02(+0.14%)
Jul 17, 2008 13.20 13.45 12.62 13.29 18,692 +0.05(+0.41%)
Jul 16, 2008 12.69 13.43 12.69 13.23 30,232 +0.49(+3.87%)
Jul 15, 2008 12.53 12.88 12.50 12.74 28,834 +0.12(+0.94%)
Jul 14, 2008 12.56 12.92 12.56 12.62 22,467 +0.16(+1.25%)
Jul 11, 2008 12.12 12.49 12.12 12.47 25,630 +0.23(+1.86%)
Jul 10, 2008 12.15 12.39 12.05 12.24 57,143 +0.05(+0.37%)
Jul 09, 2008 12.15 12.45 11.95 12.19 98,344 +0.10(+0.83%)
Jul 08, 2008 11.95 12.32 11.95 12.09 46,230 +0.14(+1.15%)
Jul 07, 2008 11.86 12.25 11.45 11.95 50,641 -0.15(-1.21%)
Jul 04, 2008 12.19 12.39 12.00 12.10 36,417 +0.00(+0.00%)
Jul 03, 2008 12.19 12.39 12.00 12.10 36,417 -0.13(-1.05%)
Jul 02, 2008 12.87 12.87 12.15 12.23 50,489 -0.58(-4.56%)
Jul 01, 2008 12.68 13.39 12.56 12.81 35,865 -0.06(-0.50%)
Jun 30, 2008 12.86 13.15 12.55 12.88 37,464 -0.01(-0.07%)
Jun 27, 2008 13.02 13.11 12.78 12.88 66,219 -0.19(-1.47%)
Jun 26, 2008 13.93 14.00 13.01 13.08 78,678 -0.56(-4.08%)
Jun 25, 2008 13.77 14.06 13.63 13.63 27,569 -0.06(-0.47%)
Jun 24, 2008 13.87 13.92 13.51 13.70 46,177 -0.13(-0.92%)
Jun 23, 2008 13.76 13.92 13.70 13.82 25,590 +0.12(+0.87%)
Jun 20, 2008 13.69 13.91 13.64 13.71 25,888 +0.05(+0.33%)
Jun 19, 2008 13.77 13.86 13.64 13.66 15,798 -0.06(-0.47%)
Jun 18, 2008 13.85 13.88 13.69 13.72 17,977 -0.09(-0.66%)
Jun 17, 2008 13.88 13.92 13.73 13.82 25,924 -0.02(-0.13%)
Jun 16, 2008 13.78 13.92 13.74 13.83 24,607 +0.04(+0.26%)
Jun 13, 2008 13.77 14.51 13.65 13.80 39,677 +0.08(+0.60%)
Jun 12, 2008 13.93 14.58 13.51 13.72 40,627 -0.17(-1.25%)
Jun 11, 2008 14.02 14.32 13.89 13.89 25,526 -0.16(-1.17%)
Jun 10, 2008 14.39 14.64 14.05 14.05 35,524 -0.49(-3.39%)
Jun 09, 2008 14.10 14.95 13.65 14.55 112,780 +0.49(+3.51%)
Jun 06, 2008 14.71 14.74 14.05 14.05 78,504 -0.55(-3.75%)
Jun 05, 2008 14.57 15.01 14.49 14.60 95,406 -0.09(-0.62%)
Jun 04, 2008 14.95 14.95 14.62 14.69 47,354 -0.18(-1.23%)
Jun 03, 2008 14.97 15.58 14.85 14.87 55,163 -0.41(-2.69%)
Jun 02, 2008 15.49 15.70 14.89 15.28 765,542 -0.06(-0.42%)
May 30, 2008 15.75 15.75 15.21 15.35 318,449 -0.11(-0.71%)
May 29, 2008 15.90 16.11 15.46 15.46 884,585 -0.67(-4.13%)
May 28, 2008 16.23 16.24 15.83 16.12 357,024 +0.61(+3.94%)
May 27, 2008 16.07 16.34 15.15 15.51 106,415 -0.09(-0.58%)
May 26, 2008 15.38 15.74 15.38 15.60 30,030 +0.00(+0.00%)
May 23, 2008 15.38 15.74 15.38 15.60 30,030 -0.04(-0.23%)
May 22, 2008 15.46 15.64 15.22 15.64 35,161 +0.18(+1.18%)
May 21, 2008 15.20 15.58 15.03 15.46 29,702 +0.02(+0.12%)
May 20, 2008 14.55 15.45 14.55 15.44 33,366 +0.62(+4.19%)
May 19, 2008 15.44 15.50 14.67 14.82 90,100 -0.69(-4.47%)
May 16, 2008 15.51 15.73 15.28 15.51 53,393 +0.00(+0.00%)
May 15, 2008 15.67 15.75 15.30 15.51 68,671 -0.16(-1.05%)
May 14, 2008 15.15 15.74 15.15 15.68 59,861 +0.45(+2.94%)
May 13, 2008 14.68 15.45 14.68 15.23 39,298 +0.38(+2.58%)
May 12, 2008 14.97 15.24 14.74 14.85 22,593 +0.05(+0.31%)
May 09, 2008 14.92 15.26 14.25 14.80 34,680 -0.26(-1.70%)
May 08, 2008 15.02 15.23 14.87 15.06 14,567 -0.11(-0.72%)
May 07, 2008 14.83 15.45 14.46 15.17 27,738 +0.25(+1.65%)
May 06, 2008 14.76 15.10 14.34 14.92 25,157 -0.06(-0.43%)
May 05, 2008 14.42 15.09 13.98 14.98 33,250 +0.57(+3.92%)
May 02, 2008 14.27 14.48 14.12 14.42 9,259 -0.01(-0.06%)
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.