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

Stealthgas Inc (NQ: GASS )

5.800 -0.040 (-0.68%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 18, 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 (%)
Aug 31, 2017 3.210 3.262 3.150 3.220 47,133 +0.04(+1.26%)
Aug 30, 2017 3.180 3.270 3.100 3.180 56,829 -0.02(-0.63%)
Aug 29, 2017 3.290 3.340 3.200 3.200 44,361 -0.07(-2.14%)
Aug 28, 2017 3.300 3.390 3.270 3.270 82,256 -0.04(-1.21%)
Aug 25, 2017 3.200 3.350 3.200 3.310 99,733 +0.11(+3.44%)
Aug 24, 2017 3.250 3.430 3.151 3.200 233,028 +0.03(+0.95%)
Aug 23, 2017 3.030 3.254 3.030 3.170 96,066 +0.15(+4.97%)
Aug 22, 2017 3.040 3.040 2.990 3.020 29,897 +0.03(+1.00%)
Aug 21, 2017 3.110 3.110 2.980 2.990 51,070 -0.09(-2.92%)
Aug 18, 2017 3.020 3.110 3.020 3.080 38,586 +0.07(+2.33%)
Aug 17, 2017 3.040 3.100 3.010 3.010 48,301 -0.02(-0.50%)
Aug 16, 2017 3.100 3.100 3.010 3.025 60,926 -0.02(-0.82%)
Aug 15, 2017 3.060 3.060 3.020 3.050 52,040 +0.02(+0.66%)
Aug 14, 2017 3.140 3.157 3.030 3.030 91,426 +0.00(+0.07%)
Aug 11, 2017 3.000 3.080 2.980 3.028 37,706 +0.03(+0.93%)
Aug 10, 2017 2.950 3.020 2.940 3.000 113,852 +0.03(+1.01%)
Aug 09, 2017 3.010 3.030 2.950 2.970 75,764 -0.03(-1.00%)
Aug 08, 2017 3.040 3.160 3.000 3.000 111,238 +0.00(+0.00%)
Aug 07, 2017 3.040 3.050 2.980 3.000 77,809 -0.02(-0.66%)
Aug 04, 2017 2.940 3.050 2.940 3.020 60,619 +0.07(+2.37%)
Aug 03, 2017 3.010 3.044 2.950 2.950 40,286 -0.03(-1.01%)
Aug 02, 2017 2.980 3.059 2.950 2.980 53,508 -0.02(-0.67%)
Aug 01, 2017 3.000 3.010 2.982 3.000 35,619 +0.00(+0.00%)
Jul 31, 2017 2.990 3.030 2.980 3.000 73,146 +0.01(+0.33%)
Jul 28, 2017 2.990 3.030 2.960 2.990 42,557 +0.00(+0.00%)
Jul 27, 2017 2.940 3.050 2.940 2.990 125,522 +0.05(+1.70%)
Jul 26, 2017 3.030 3.085 2.900 2.940 181,127 -0.10(-3.29%)
Jul 25, 2017 3.100 3.160 3.030 3.040 69,488 -0.06(-1.94%)
Jul 24, 2017 3.130 3.193 3.070 3.100 80,570 +0.00(+0.00%)
Jul 21, 2017 3.170 3.190 3.080 3.100 273,592 -0.10(-3.13%)
Jul 20, 2017 3.210 3.360 3.180 3.200 76,823 -0.05(-1.54%)
Jul 19, 2017 3.280 3.360 3.220 3.250 58,169 +0.01(+0.31%)
Jul 18, 2017 3.270 3.354 3.220 3.240 48,005 -0.02(-0.61%)
Jul 17, 2017 3.300 3.370 3.230 3.260 84,434 +0.01(+0.31%)
Jul 14, 2017 3.290 3.374 3.200 3.250 54,681 -0.01(-0.31%)
Jul 13, 2017 3.150 3.380 3.150 3.260 156,973 +0.08(+2.52%)
Jul 12, 2017 3.148 3.200 3.116 3.180 77,681 +0.05(+1.60%)
Jul 11, 2017 3.210 3.210 3.110 3.130 25,580 -0.05(-1.57%)
Jul 10, 2017 3.170 3.190 3.170 3.180 28,642 +0.01(+0.32%)
Jul 07, 2017 3.220 3.260 3.107 3.170 56,149 -0.08(-2.46%)
Jul 06, 2017 3.300 3.300 3.240 3.250 33,263 -0.06(-1.81%)
Jul 05, 2017 3.300 3.320 3.250 3.310 36,856 +0.04(+1.22%)
Jul 03, 2017 3.250 3.440 3.100 3.270 62,189 +0.02(+0.62%)
Jun 30, 2017 3.320 3.400 3.060 3.250 97,832 -0.07(-2.11%)
Jun 29, 2017 3.340 3.400 3.280 3.320 76,512 +0.01(+0.30%)
Jun 28, 2017 3.370 3.400 3.255 3.310 52,445 -0.06(-1.78%)
Jun 27, 2017 3.400 3.450 3.330 3.370 66,540 -0.02(-0.59%)
Jun 26, 2017 3.340 3.470 3.280 3.390 121,310 +0.12(+3.67%)
Jun 23, 2017 3.200 3.270 3.170 3.270 73,060 +0.12(+3.81%)
Jun 22, 2017 3.060 3.160 3.036 3.150 57,140 +0.10(+3.28%)
Jun 21, 2017 3.030 3.080 3.020 3.050 17,199 +0.02(+0.66%)
Jun 20, 2017 3.010 3.050 2.960 3.030 61,803 +0.00(+0.00%)
Jun 19, 2017 3.080 3.154 3.010 3.030 82,276 -0.04(-1.30%)
Jun 16, 2017 3.000 3.070 3.000 3.070 75,642 +0.05(+1.66%)
Jun 15, 2017 3.120 3.120 3.000 3.020 78,763 -0.11(-3.51%)
Jun 14, 2017 3.150 3.250 3.100 3.130 124,777 -0.03(-0.95%)
Jun 13, 2017 3.240 3.245 3.140 3.160 91,969 -0.06(-1.86%)
Jun 12, 2017 3.110 3.270 3.110 3.220 140,986 +0.11(+3.54%)
Jun 09, 2017 3.120 3.180 3.110 3.110 61,992 -0.01(-0.32%)
Jun 08, 2017 3.130 3.160 3.110 3.120 51,177 -0.01(-0.32%)
Jun 07, 2017 3.190 3.230 3.130 3.130 53,775 -0.09(-2.80%)
Jun 06, 2017 3.160 3.250 3.160 3.220 36,886 +0.01(+0.31%)
Jun 05, 2017 3.170 3.250 3.160 3.210 130,576 +0.01(+0.31%)
Jun 02, 2017 3.300 3.300 3.190 3.200 39,605 -0.06(-1.84%)
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.