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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 5.090 5.170 5.000 5.035 245,714 -0.04(-0.69%)
Sep 28, 2023 5.020 5.089 4.935 5.070 226,656 +0.04(+0.80%)
Sep 27, 2023 4.850 5.030 4.830 5.030 291,111 +0.21(+4.36%)
Sep 26, 2023 4.920 4.935 4.800 4.820 245,716 -0.12(-2.43%)
Sep 25, 2023 4.940 4.960 4.895 4.940 139,568 +0.00(+0.00%)
Sep 22, 2023 4.890 5.060 4.825 4.940 190,678 +0.08(+1.65%)
Sep 21, 2023 4.860 4.900 4.730 4.860 198,611 -0.04(-0.82%)
Sep 20, 2023 4.900 5.040 4.880 4.900 142,736 +0.00(+0.00%)
Sep 19, 2023 5.000 5.010 4.890 4.900 100,993 -0.09(-1.80%)
Sep 18, 2023 5.020 5.020 4.900 4.990 182,408 +0.00(+0.00%)
Sep 15, 2023 4.980 5.030 4.850 4.990 170,965 +0.01(+0.20%)
Sep 14, 2023 4.830 5.020 4.830 4.980 180,040 +0.14(+2.89%)
Sep 13, 2023 5.150 5.160 4.800 4.840 298,303 -0.27(-5.28%)
Sep 12, 2023 5.010 5.193 4.950 5.110 285,654 +0.12(+2.40%)
Sep 11, 2023 4.970 4.990 4.900 4.990 218,454 +0.08(+1.63%)
Sep 08, 2023 4.820 4.950 4.820 4.910 136,281 +0.09(+1.87%)
Sep 07, 2023 4.750 4.870 4.690 4.820 147,176 +0.08(+1.69%)
Sep 06, 2023 4.630 4.780 4.610 4.740 214,308 +0.09(+1.94%)
Sep 05, 2023 4.880 4.910 4.631 4.650 202,858 -0.26(-5.30%)
Sep 01, 2023 4.840 5.005 4.840 4.910 334,056 +0.05(+1.03%)
Aug 31, 2023 4.920 4.930 4.780 4.860 141,786 -0.07(-1.42%)
Aug 30, 2023 4.910 4.950 4.875 4.930 137,120 +0.03(+0.61%)
Aug 29, 2023 4.880 4.980 4.870 4.900 156,168 +0.03(+0.62%)
Aug 28, 2023 4.830 4.920 4.800 4.870 244,654 +0.09(+1.88%)
Aug 25, 2023 4.860 4.860 4.700 4.780 339,764 -0.09(-1.85%)
Aug 24, 2023 4.880 4.925 4.830 4.870 263,035 -0.01(-0.20%)
Aug 23, 2023 4.900 4.980 4.802 4.880 145,554 -0.02(-0.41%)
Aug 22, 2023 4.840 5.080 4.800 4.900 329,453 +0.01(+0.20%)
Aug 21, 2023 5.000 5.060 4.690 4.890 887,052 -0.21(-4.12%)
Aug 18, 2023 5.070 5.390 4.830 5.100 640,696 -0.01(-0.20%)
Aug 17, 2023 5.100 5.186 4.960 5.110 284,702 +0.03(+0.59%)
Aug 16, 2023 5.200 5.320 5.043 5.080 183,387 -0.16(-3.05%)
Aug 15, 2023 5.120 5.280 5.040 5.240 252,325 +0.10(+1.95%)
Aug 14, 2023 5.260 5.290 4.840 5.140 827,505 -0.15(-2.84%)
Aug 11, 2023 5.580 5.620 5.260 5.290 433,611 -0.29(-5.20%)
Aug 10, 2023 5.510 5.690 5.480 5.580 403,472 +0.12(+2.20%)
Aug 09, 2023 5.740 5.900 5.350 5.460 510,078 -0.18(-3.19%)
Aug 08, 2023 5.740 5.740 5.310 5.640 545,275 -0.11(-1.91%)
Aug 07, 2023 5.200 5.750 5.190 5.750 904,478 +0.58(+11.11%)
Aug 04, 2023 4.980 5.380 4.980 5.175 402,386 +0.17(+3.50%)
Aug 03, 2023 4.920 5.095 4.870 5.000 257,218 +0.08(+1.63%)
Aug 02, 2023 4.970 4.970 4.730 4.920 259,543 -0.05(-1.01%)
Aug 01, 2023 5.040 5.040 4.920 4.970 367,795 +0.04(+0.81%)
Jul 31, 2023 4.750 5.024 4.750 4.930 450,326 +0.17(+3.60%)
Jul 28, 2023 4.570 4.820 4.570 4.759 220,813 +0.18(+3.90%)
Jul 27, 2023 4.600 4.679 4.520 4.580 160,270 -0.04(-0.87%)
Jul 26, 2023 4.650 4.670 4.510 4.620 160,064 -0.03(-0.65%)
Jul 25, 2023 4.500 4.670 4.450 4.650 209,118 +0.16(+3.56%)
Jul 24, 2023 4.270 4.490 4.220 4.490 304,092 +0.23(+5.40%)
Jul 21, 2023 4.460 4.460 4.140 4.260 476,279 -0.20(-4.48%)
Jul 20, 2023 4.370 4.540 4.340 4.460 153,644 +0.06(+1.36%)
Jul 19, 2023 4.750 4.770 4.300 4.400 438,911 -0.36(-7.56%)
Jul 18, 2023 4.750 4.840 4.700 4.760 246,614 +0.03(+0.63%)
Jul 17, 2023 4.680 4.740 4.602 4.730 244,885 +0.14(+3.05%)
Jul 14, 2023 4.570 4.645 4.520 4.590 254,981 +0.05(+1.10%)
Jul 13, 2023 4.610 4.618 4.520 4.540 191,895 -0.02(-0.44%)
Jul 12, 2023 4.510 4.630 4.450 4.560 132,107 +0.11(+2.47%)
Jul 11, 2023 4.390 4.670 4.380 4.450 393,806 +0.09(+2.06%)
Jul 10, 2023 4.410 4.439 4.340 4.360 218,824 -0.02(-0.46%)
Jul 07, 2023 4.300 4.440 4.275 4.380 258,172 +0.07(+1.62%)
Jul 06, 2023 4.270 4.390 4.230 4.310 378,980 +0.01(+0.23%)
Jul 05, 2023 4.100 4.340 4.050 4.300 397,354 +0.03(+0.70%)
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.