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 (%)
Sep 27, 2013 9.420 9.420 9.200 9.260 0 -0.17(-1.80%)
Sep 26, 2013 9.270 9.470 9.230 9.430 0 +0.16(+1.73%)
Sep 25, 2013 9.250 9.430 9.200 9.270 0 +0.02(+0.22%)
Sep 24, 2013 9.120 9.290 9.050 9.250 0 +0.10(+1.09%)
Sep 23, 2013 9.260 9.299 9.060 9.150 0 -0.17(-1.82%)
Sep 20, 2013 9.300 9.320 9.100 9.320 0 +0.07(+0.76%)
Sep 19, 2013 8.930 9.380 8.930 9.250 0 +0.32(+3.58%)
Sep 18, 2013 8.920 8.960 8.831 8.930 0 +0.02(+0.22%)
Sep 17, 2013 8.950 8.980 8.770 8.910 0 -0.06(-0.67%)
Sep 16, 2013 9.010 9.020 8.880 8.970 0 +0.09(+1.01%)
Sep 13, 2013 9.050 9.120 8.821 8.880 0 -0.19(-2.09%)
Sep 12, 2013 9.160 9.250 9.050 9.070 0 -0.12(-1.31%)
Sep 11, 2013 9.140 9.270 9.050 9.190 0 +0.04(+0.44%)
Sep 10, 2013 9.060 9.220 9.050 9.150 0 +0.12(+1.33%)
Sep 09, 2013 9.000 9.270 8.970 9.030 0 +0.04(+0.44%)
Sep 06, 2013 9.250 9.250 8.880 8.990 0 -0.21(-2.28%)
Sep 05, 2013 8.820 9.210 8.810 9.200 0 +0.37(+4.19%)
Sep 04, 2013 8.740 8.915 8.740 8.830 0 +0.09(+1.03%)
Sep 03, 2013 8.920 9.000 8.650 8.740 0 -0.14(-1.58%)
Aug 30, 2013 8.670 8.900 8.630 8.880 0 +0.21(+2.42%)
Aug 29, 2013 8.720 8.970 8.600 8.670 0 -0.05(-0.57%)
Aug 28, 2013 8.670 9.000 8.670 8.720 0 +0.00(+0.00%)
Aug 27, 2013 8.690 8.910 8.510 8.720 0 -0.11(-1.25%)
Aug 26, 2013 8.920 9.045 8.780 8.830 0 -0.09(-1.01%)
Aug 23, 2013 8.800 8.970 8.800 8.920 0 +0.12(+1.36%)
Aug 22, 2013 8.700 9.000 8.670 8.800 0 +0.17(+1.97%)
Aug 21, 2013 8.590 8.860 8.570 8.630 0 +0.06(+0.70%)
Aug 20, 2013 9.340 9.350 5.340 8.570 0 -0.93(-9.79%)
Aug 19, 2013 9.670 9.670 9.390 9.500 0 -0.19(-1.96%)
Aug 16, 2013 9.830 9.860 9.670 9.690 0 -0.11(-1.12%)
Aug 15, 2013 9.740 9.920 9.700 9.800 108,847 -0.07(-0.71%)
Aug 14, 2013 9.720 10.05 9.720 9.870 0 +0.11(+1.13%)
Aug 13, 2013 9.900 9.980 9.690 9.760 236,156 -0.14(-1.41%)
Aug 12, 2013 9.930 10.08 9.900 9.900 82,527 -0.03(-0.30%)
Aug 09, 2013 9.900 9.960 9.750 9.930 129,473 -0.01(-0.10%)
Aug 08, 2013 9.910 10.20 9.910 9.940 104,500 +0.05(+0.51%)
Aug 07, 2013 10.04 10.06 9.700 9.890 289,556 -0.22(-2.18%)
Aug 06, 2013 10.16 10.25 9.941 10.11 175,421 -0.11(-1.08%)
Aug 05, 2013 10.18 10.33 10.16 10.22 86,587 +0.07(+0.64%)
Aug 02, 2013 10.13 10.29 10.10 10.15 79,292 +0.00(+0.05%)
Aug 01, 2013 10.15 10.30 10.01 10.15 98,806 +0.06(+0.59%)
Jul 31, 2013 9.810 10.20 9.810 10.09 0 +0.10(+1.00%)
Jul 30, 2013 10.20 10.29 9.930 9.990 0 -0.21(-2.06%)
Jul 29, 2013 10.40 10.40 10.15 10.20 0 -0.19(-1.83%)
Jul 26, 2013 10.50 10.59 10.33 10.39 0 -0.14(-1.33%)
Jul 25, 2013 10.48 10.58 10.36 10.53 0 +0.14(+1.35%)
Jul 24, 2013 10.17 10.42 10.16 10.39 0 +0.26(+2.57%)
Jul 23, 2013 10.30 10.30 10.05 10.13 0 -0.17(-1.65%)
Jul 22, 2013 10.50 10.55 10.26 10.30 0 -0.25(-2.37%)
Jul 19, 2013 10.57 10.72 10.46 10.55 0 +0.04(+0.38%)
Jul 18, 2013 10.36 10.69 10.33 10.51 0 +0.16(+1.55%)
Jul 17, 2013 10.03 10.35 10.03 10.35 68,812 +0.33(+3.29%)
Jul 16, 2013 10.22 10.25 9.770 10.02 0 -0.21(-2.05%)
Jul 15, 2013 10.24 10.27 10.20 10.23 0 -0.02(-0.20%)
Jul 12, 2013 10.22 10.35 10.20 10.25 0 +0.00(+0.00%)
Jul 11, 2013 10.35 10.39 10.20 10.25 0 +0.00(+0.00%)
Jul 10, 2013 10.31 10.32 10.17 10.25 0 -0.03(-0.29%)
Jul 09, 2013 10.47 10.38 10.20 10.28 0 -0.10(-0.96%)
Jul 08, 2013 10.80 10.80 10.23 10.38 0 -0.36(-3.35%)
Jul 05, 2013 10.85 10.95 10.70 10.74 0 -0.03(-0.28%)
Jul 03, 2013 10.91 11.20 10.68 10.77 0 -0.24(-2.18%)
Jul 02, 2013 10.90 11.07 10.78 11.01 0 +0.16(+1.47%)
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.