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

Stealthgas Inc (NQ: GASS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2011 4.120 4.247 4.120 4.150 15,968 -0.05(-1.19%)
Oct 28, 2011 4.180 4.250 4.120 4.200 28,049 -0.05(-1.18%)
Oct 27, 2011 4.200 4.270 4.020 4.250 28,933 +0.15(+3.66%)
Oct 26, 2011 4.210 4.220 4.015 4.100 53,446 -0.09(-2.15%)
Oct 25, 2011 4.080 4.250 4.020 4.190 18,018 +0.08(+1.95%)
Oct 24, 2011 4.020 4.120 4.000 4.110 29,002 +0.04(+0.98%)
Oct 21, 2011 4.150 4.150 4.000 4.070 7,558 -0.01(-0.25%)
Oct 20, 2011 4.030 4.110 4.000 4.080 10,717 -0.04(-0.97%)
Oct 19, 2011 4.030 4.150 4.000 4.120 14,239 +0.12(+3.00%)
Oct 18, 2011 4.020 4.020 3.911 4.000 13,896 -0.02(-0.50%)
Oct 17, 2011 4.010 4.090 4.010 4.020 9,567 -0.03(-0.74%)
Oct 14, 2011 4.050 4.170 3.870 4.050 13,700 -0.01(-0.25%)
Oct 13, 2011 4.030 4.240 4.000 4.060 16,074 +0.05(+1.25%)
Oct 12, 2011 3.990 4.050 3.920 4.010 37,850 +0.07(+1.78%)
Oct 11, 2011 3.830 4.000 3.660 3.940 35,460 +0.05(+1.29%)
Oct 10, 2011 3.910 3.940 3.850 3.890 17,180 +0.04(+1.04%)
Oct 07, 2011 3.920 3.990 3.850 3.850 9,733 -0.03(-0.77%)
Oct 06, 2011 3.750 3.960 3.750 3.880 24,688 +0.12(+3.19%)
Oct 05, 2011 3.640 3.760 3.520 3.760 13,735 +0.16(+4.44%)
Oct 04, 2011 3.580 3.700 3.500 3.600 41,452 -0.01(-0.28%)
Oct 03, 2011 3.890 3.950 3.550 3.610 28,448 -0.31(-7.91%)
Sep 30, 2011 3.960 4.090 3.890 3.920 32,980 -0.11(-2.75%)
Sep 29, 2011 4.140 4.170 3.880 4.031 26,381 -0.02(-0.47%)
Sep 28, 2011 4.000 4.170 3.910 4.050 24,612 +0.00(+0.00%)
Sep 27, 2011 3.860 4.069 3.774 4.050 33,420 +0.27(+7.14%)
Sep 26, 2011 3.800 3.880 3.660 3.780 38,870 -0.03(-0.79%)
Sep 23, 2011 3.730 3.923 3.700 3.810 22,637 +0.05(+1.33%)
Sep 22, 2011 3.900 3.940 3.700 3.760 43,917 -0.19(-4.81%)
Sep 21, 2011 4.120 4.160 3.910 3.950 365,161 -0.14(-3.42%)
Sep 20, 2011 4.180 4.200 4.090 4.090 20,805 -0.06(-1.45%)
Sep 19, 2011 4.190 4.260 4.150 4.150 22,920 -0.04(-0.95%)
Sep 16, 2011 4.350 4.370 4.170 4.190 21,585 -0.10(-2.42%)
Sep 15, 2011 4.380 4.380 4.210 4.294 11,312 -0.05(-1.06%)
Sep 14, 2011 4.250 4.380 4.240 4.340 17,426 +0.12(+2.84%)
Sep 13, 2011 4.154 4.240 4.150 4.220 11,053 +0.04(+0.96%)
Sep 12, 2011 4.080 4.230 4.080 4.180 14,892 -0.01(-0.24%)
Sep 09, 2011 4.160 4.270 4.160 4.190 23,733 -0.04(-0.95%)
Sep 08, 2011 4.110 4.270 4.110 4.230 17,680 +0.06(+1.44%)
Sep 07, 2011 4.190 4.290 4.150 4.170 18,325 +0.02(+0.48%)
Sep 06, 2011 4.080 4.260 4.000 4.150 28,891 -0.10(-2.35%)
Sep 02, 2011 4.200 4.320 4.200 4.250 35,928 +0.09(+2.16%)
Sep 01, 2011 4.240 4.334 4.140 4.160 52,201 -0.10(-2.35%)
Aug 31, 2011 4.380 4.380 4.250 4.260 39,426 -0.07(-1.62%)
Aug 30, 2011 4.130 4.360 4.130 4.330 43,404 +0.14(+3.34%)
Aug 29, 2011 4.100 4.330 4.020 4.190 48,070 +0.18(+4.49%)
Aug 26, 2011 4.000 4.070 3.920 4.010 44,865 -0.03(-0.74%)
Aug 25, 2011 4.180 4.220 3.870 4.040 71,362 -0.13(-3.21%)
Aug 24, 2011 4.060 4.199 4.040 4.174 43,229 +0.08(+2.05%)
Aug 23, 2011 4.020 4.111 3.885 4.090 25,384 +0.08(+2.00%)
Aug 22, 2011 4.210 4.210 3.950 4.010 187,753 -0.07(-1.72%)
Aug 19, 2011 4.110 4.140 4.000 4.080 54,425 -0.10(-2.39%)
Aug 18, 2011 4.290 4.400 4.180 4.180 77,151 -0.21(-4.78%)
Aug 17, 2011 4.320 4.470 4.270 4.390 69,658 +0.12(+2.81%)
Aug 16, 2011 4.230 4.360 4.200 4.270 24,180 -0.02(-0.47%)
Aug 15, 2011 4.250 4.370 4.250 4.290 26,126 +0.07(+1.66%)
Aug 12, 2011 4.250 4.310 4.190 4.220 30,494 +0.07(+1.69%)
Aug 11, 2011 3.730 4.239 3.730 4.150 74,900 +0.48(+13.08%)
Aug 10, 2011 3.560 3.740 3.550 3.670 46,037 +0.05(+1.38%)
Aug 09, 2011 3.750 3.760 3.400 3.620 98,731 +0.07(+2.04%)
Aug 08, 2011 3.910 3.910 3.500 3.547 99,101 -0.40(-10.19%)
Aug 05, 2011 3.940 4.190 3.500 3.950 183,955 +0.08(+2.07%)
Aug 04, 2011 4.290 4.301 3.760 3.870 469,323 -0.47(-10.83%)
Aug 03, 2011 4.630 4.640 4.250 4.340 108,152 -0.28(-6.06%)
Aug 02, 2011 4.850 4.890 4.570 4.620 103,682 -0.07(-1.49%)
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.