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

Stealthgas Inc (NQ: GASS )

5.890 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 28, 2012 6.690 6.860 6.590 6.790 21,686 +0.10(+1.49%)
Sep 27, 2012 6.550 6.690 6.430 6.690 25,102 +0.12(+1.83%)
Sep 26, 2012 6.650 6.650 6.360 6.570 43,518 -0.06(-0.90%)
Sep 25, 2012 6.690 6.860 6.590 6.630 39,211 -0.04(-0.60%)
Sep 24, 2012 6.760 6.860 6.500 6.670 53,458 -0.20(-2.91%)
Sep 21, 2012 5.780 6.930 5.780 6.870 12,218 +0.09(+1.33%)
Sep 20, 2012 6.800 7.000 6.610 6.780 35,643 -0.01(-0.15%)
Sep 19, 2012 6.705 6.800 6.660 6.790 21,694 -0.01(-0.15%)
Sep 18, 2012 6.830 6.920 6.660 6.800 41,715 +0.00(+0.00%)
Sep 17, 2012 6.980 6.980 6.740 6.800 43,598 +0.01(+0.15%)
Sep 14, 2012 6.540 6.820 6.540 6.790 81,367 +0.24(+3.66%)
Sep 13, 2012 6.500 6.660 6.500 6.550 55,950 +0.01(+0.15%)
Sep 12, 2012 6.530 6.570 6.440 6.540 55,876 +0.08(+1.24%)
Sep 11, 2012 6.450 6.520 6.440 6.460 23,002 -0.03(-0.47%)
Sep 10, 2012 6.440 6.500 6.440 6.490 24,489 +0.03(+0.46%)
Sep 07, 2012 6.460 6.480 6.415 6.460 23,851 +0.03(+0.47%)
Sep 06, 2012 6.480 6.480 6.300 6.429 52,757 +0.03(+0.46%)
Sep 05, 2012 6.280 6.450 6.280 6.400 23,972 +0.06(+0.95%)
Sep 04, 2012 6.280 6.350 6.210 6.340 23,806 +0.11(+1.77%)
Aug 31, 2012 6.150 6.300 6.150 6.230 19,637 +0.09(+1.47%)
Aug 30, 2012 6.110 6.230 6.080 6.140 11,095 +0.01(+0.16%)
Aug 29, 2012 6.060 6.210 6.050 6.130 16,759 +0.04(+0.66%)
Aug 27, 2012 6.200 6.200 6.080 6.090 12,871 -0.14(-2.25%)
Aug 24, 2012 6.120 6.300 6.000 6.230 20,370 +0.08(+1.30%)
Aug 23, 2012 6.250 6.300 6.100 6.150 54,882 -0.10(-1.60%)
Aug 22, 2012 6.240 6.280 6.220 6.250 22,179 +0.04(+0.64%)
Aug 21, 2012 6.100 6.299 6.100 6.210 66,685 +0.11(+1.80%)
Aug 20, 2012 6.000 6.210 5.950 6.100 36,969 +0.03(+0.49%)
Aug 17, 2012 6.120 6.289 6.030 6.070 78,149 +0.02(+0.33%)
Aug 16, 2012 5.950 6.050 5.950 6.050 20,950 +0.07(+1.17%)
Aug 15, 2012 5.900 6.000 5.900 5.980 22,991 +0.03(+0.50%)
Aug 14, 2012 5.939 6.000 5.860 5.950 22,537 +0.02(+0.34%)
Aug 13, 2012 5.910 6.000 5.730 5.930 19,280 -0.03(-0.50%)
Aug 10, 2012 5.990 6.030 5.920 5.960 7,730 -0.03(-0.50%)
Aug 09, 2012 5.790 6.020 5.790 5.990 8,572 +0.21(+3.63%)
Aug 08, 2012 6.000 6.030 5.750 5.780 18,949 -0.25(-4.15%)
Aug 07, 2012 6.050 6.050 6.000 6.030 7,955 +0.00(+0.00%)
Aug 06, 2012 6.010 6.040 5.900 6.030 18,816 +0.00(+0.00%)
Aug 03, 2012 5.960 6.030 5.960 6.030 20,899 +0.10(+1.69%)
Aug 02, 2012 5.912 5.964 5.912 5.930 1,933 +0.02(+0.34%)
Aug 01, 2012 5.921 6.000 5.910 5.910 4,859 -0.03(-0.51%)
Jul 31, 2012 5.920 6.030 5.910 5.940 4,050 -0.01(-0.17%)
Jul 30, 2012 5.950 6.040 5.950 5.950 7,251 +0.00(+0.00%)
Jul 27, 2012 6.010 6.080 5.827 5.950 14,338 -0.09(-1.49%)
Jul 26, 2012 5.820 6.040 5.600 6.040 24,233 +0.19(+3.25%)
Jul 25, 2012 5.860 5.900 5.850 5.850 31,283 -0.03(-0.51%)
Jul 24, 2012 5.940 5.940 5.861 5.880 30,260 -0.02(-0.34%)
Jul 23, 2012 5.950 5.950 5.890 5.900 10,250 -0.05(-0.84%)
Jul 20, 2012 5.900 5.950 5.900 5.950 8,570 +0.07(+1.19%)
Jul 19, 2012 5.850 5.930 5.800 5.880 49,620 +0.00(+0.00%)
Jul 18, 2012 5.750 5.910 5.750 5.880 98,913 -0.03(-0.51%)
Jul 17, 2012 5.900 5.910 5.850 5.910 58,597 +0.04(+0.68%)
Jul 16, 2012 5.860 5.950 5.860 5.870 38,338 +0.02(+0.34%)
Jul 13, 2012 5.820 5.870 5.820 5.850 22,397 +0.03(+0.52%)
Jul 12, 2012 5.890 5.890 5.820 5.820 31,695 -0.07(-1.19%)
Jul 11, 2012 5.850 5.960 5.850 5.890 5,234 +0.04(+0.68%)
Jul 10, 2012 5.850 5.970 5.850 5.850 14,109 +0.04(+0.69%)
Jul 09, 2012 5.940 5.950 5.750 5.810 34,608 -0.13(-2.19%)
Jul 06, 2012 5.780 5.980 5.500 5.940 27,096 +0.12(+2.06%)
Jul 05, 2012 5.810 5.870 5.630 5.820 17,620 -0.02(-0.34%)
Jul 03, 2012 5.730 5.900 5.730 5.840 6,275 +0.01(+0.17%)
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.