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 30, 2009 6.360 6.509 6.170 6.280 50,028 -0.16(-2.48%)
Sep 29, 2009 6.640 6.640 6.400 6.440 25,336 -0.16(-2.48%)
Sep 28, 2009 6.380 6.630 6.360 6.604 44,594 +0.22(+3.51%)
Sep 25, 2009 6.100 6.410 6.100 6.380 102,247 +0.19(+3.07%)
Sep 24, 2009 6.230 6.230 6.020 6.190 56,237 -0.11(-1.75%)
Sep 23, 2009 6.250 6.420 6.200 6.300 57,083 +0.10(+1.61%)
Sep 22, 2009 6.070 6.239 6.000 6.200 58,933 +0.09(+1.47%)
Sep 21, 2009 6.100 6.140 5.880 6.110 87,515 -0.01(-0.16%)
Sep 18, 2009 6.220 6.240 6.100 6.120 24,207 -0.07(-1.13%)
Sep 17, 2009 6.080 6.240 6.050 6.190 84,396 +0.16(+2.65%)
Sep 16, 2009 5.800 6.175 5.790 6.030 91,324 +0.28(+4.87%)
Sep 15, 2009 5.420 5.800 5.420 5.750 114,588 +0.35(+6.48%)
Sep 14, 2009 5.420 5.500 5.252 5.400 26,629 -0.04(-0.78%)
Sep 11, 2009 5.250 5.500 5.250 5.442 57,589 +0.24(+4.66%)
Sep 10, 2009 5.100 5.280 5.100 5.200 28,361 +0.05(+0.97%)
Sep 09, 2009 5.130 5.200 5.110 5.150 22,542 +0.02(+0.39%)
Sep 08, 2009 5.040 5.150 5.030 5.130 37,505 +0.05(+0.98%)
Sep 04, 2009 4.950 5.100 4.900 5.080 31,550 +0.15(+3.04%)
Sep 03, 2009 4.900 5.020 4.840 4.930 13,955 +0.08(+1.65%)
Sep 02, 2009 4.770 4.870 4.750 4.850 40,373 -0.01(-0.21%)
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.