Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.550 3.550 3.550 0 -0.03(-0.70%)
Aug 30, 2018 3.680 3.680 3.540 3.575 55,623 -0.06(-1.79%)
Aug 29, 2018 3.750 3.770 3.610 3.640 27,382 -0.09(-2.41%)
Aug 28, 2018 3.410 3.750 3.410 3.730 79,490 +0.28(+8.12%)
Aug 27, 2018 3.510 3.560 3.380 3.450 151,577 -0.03(-0.86%)
Aug 24, 2018 3.610 3.800 3.480 3.480 142,800 -0.11(-3.06%)
Aug 23, 2018 3.840 3.840 3.570 3.590 187,099 +0.04(+1.13%)
Aug 22, 2018 3.621 3.621 3.520 3.550 17,671 -0.02(-0.56%)
Aug 21, 2018 3.530 3.639 3.518 3.570 18,030 +0.07(+2.00%)
Aug 20, 2018 3.610 3.650 3.500 3.500 20,983 -0.10(-2.78%)
Aug 17, 2018 3.600 3.610 3.570 3.600 3,400 +0.02(+0.44%)
Aug 16, 2018 3.550 3.590 3.550 3.584 7,166 +0.01(+0.26%)
Aug 15, 2018 3.591 3.650 3.540 3.575 21,732 -0.05(-1.52%)
Aug 14, 2018 3.700 3.700 3.510 3.630 20,104 +0.12(+3.48%)
Aug 13, 2018 3.570 3.620 3.500 3.508 77,091 -0.09(-2.56%)
Aug 10, 2018 3.600 3.670 3.570 3.600 17,700 -0.01(-0.28%)
Aug 09, 2018 3.650 3.700 3.600 3.610 23,866 -0.03(-0.82%)
Aug 08, 2018 3.600 3.710 3.600 3.640 21,603 +0.04(+1.11%)
Aug 07, 2018 3.670 3.700 3.600 3.600 44,235 -0.05(-1.37%)
Aug 06, 2018 3.700 3.700 3.640 3.650 32,920 -0.02(-0.54%)
Aug 03, 2018 3.680 3.700 3.640 3.670 12,700 +0.03(+0.82%)
Aug 02, 2018 3.770 3.770 3.640 3.640 18,304 -0.15(-4.02%)
Aug 01, 2018 3.710 3.820 3.710 3.792 19,469 +0.03(+0.86%)
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%)
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.