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 (%)
Oct 31, 2019 3.330 3.330 3.270 3.280 5,038 -0.06(-1.80%)
Oct 30, 2019 3.400 3.410 3.340 3.340 14,708 -0.06(-1.76%)
Oct 29, 2019 3.420 3.430 3.400 3.400 4,170 -0.04(-1.16%)
Oct 28, 2019 3.420 3.470 3.420 3.440 4,690 +0.00(+0.00%)
Oct 25, 2019 3.480 3.480 3.420 3.440 9,300 -0.04(-1.15%)
Oct 24, 2019 3.410 3.480 3.390 3.480 15,009 +0.05(+1.46%)
Oct 23, 2019 3.430 3.490 3.330 3.430 55,683 -0.03(-0.87%)
Oct 22, 2019 3.450 3.520 3.450 3.460 16,863 -0.05(-1.42%)
Oct 21, 2019 3.480 3.510 3.470 3.510 31,348 +0.04(+1.15%)
Oct 18, 2019 3.420 3.470 3.400 3.470 21,800 +0.00(+0.00%)
Oct 17, 2019 3.440 3.500 3.440 3.470 50,594 +0.03(+0.87%)
Oct 16, 2019 3.420 3.469 3.420 3.440 44,436 +0.05(+1.47%)
Oct 15, 2019 3.414 3.459 3.390 3.390 64,126 -0.02(-0.59%)
Oct 14, 2019 3.300 3.410 3.300 3.410 11,800 +0.09(+2.71%)
Oct 11, 2019 3.321 3.321 3.250 3.320 25,000 +0.15(+4.73%)
Oct 10, 2019 3.150 3.198 3.140 3.170 14,464 +0.05(+1.60%)
Oct 09, 2019 3.030 3.167 3.020 3.120 17,691 +0.08(+2.63%)
Oct 08, 2019 2.990 3.060 2.990 3.040 16,475 +0.04(+1.33%)
Oct 07, 2019 3.010 3.080 2.990 3.000 20,503 +0.03(+1.01%)
Oct 04, 2019 2.990 3.001 2.960 2.970 8,800 +0.02(+0.68%)
Oct 03, 2019 2.960 2.970 2.950 2.950 7,997 -0.02(-0.67%)
Oct 02, 2019 2.980 3.020 2.930 2.970 92,904 -0.04(-1.33%)
Oct 01, 2019 3.045 3.045 2.990 3.010 23,069 -0.02(-0.66%)
Sep 30, 2019 3.040 3.100 3.020 3.030 42,854 +0.00(+0.00%)
Sep 27, 2019 3.030 3.050 3.020 3.030 10,700 +0.00(+0.00%)
Sep 26, 2019 3.020 3.130 3.020 3.030 30,964 +0.01(+0.33%)
Sep 25, 2019 3.020 3.100 3.020 3.020 15,440 +0.00(+0.00%)
Sep 24, 2019 3.160 3.160 3.020 3.020 11,016 -0.06(-2.07%)
Sep 23, 2019 3.070 3.084 3.030 3.084 6,609 +0.01(+0.45%)
Sep 20, 2019 3.190 3.190 3.070 3.070 27,400 -0.01(-0.32%)
Sep 19, 2019 3.100 3.100 3.060 3.080 7,109 -0.02(-0.65%)
Sep 18, 2019 3.139 3.174 3.100 3.100 12,818 -0.04(-1.27%)
Sep 17, 2019 3.170 3.170 3.120 3.140 15,252 -0.03(-0.95%)
Sep 16, 2019 3.230 3.290 3.170 3.170 8,313 -0.03(-0.94%)
Sep 13, 2019 3.130 3.280 3.130 3.200 41,500 +0.06(+1.91%)
Sep 12, 2019 3.080 3.150 3.080 3.140 11,601 +0.04(+1.29%)
Sep 11, 2019 3.040 3.100 3.040 3.100 5,988 +0.05(+1.64%)
Sep 10, 2019 3.040 3.111 3.040 3.050 38,915 +0.03(+0.99%)
Sep 09, 2019 3.100 3.100 3.020 3.020 92,542 -0.06(-1.95%)
Sep 06, 2019 3.130 3.150 3.080 3.080 23,100 -0.06(-1.91%)
Sep 05, 2019 3.140 3.150 3.100 3.140 34,232 +0.03(+0.96%)
Sep 04, 2019 3.130 3.150 3.100 3.110 42,870 -0.01(-0.32%)
Sep 03, 2019 3.180 3.200 3.120 3.120 16,764 -0.03(-0.95%)
Aug 30, 2019 3.180 3.200 3.150 3.150 11,100 -0.02(-0.63%)
Aug 29, 2019 3.140 3.200 3.140 3.170 11,446 +0.00(+0.00%)
Aug 28, 2019 3.180 3.200 3.160 3.170 18,172 +0.03(+0.96%)
Aug 27, 2019 3.120 3.240 3.080 3.140 38,392 +0.04(+1.29%)
Aug 26, 2019 3.180 3.280 3.100 3.100 68,698 -0.09(-2.82%)
Aug 23, 2019 3.448 3.463 3.190 3.190 37,600 -0.31(-8.86%)
Aug 22, 2019 3.200 3.500 3.200 3.500 51,668 +0.18(+5.42%)
Aug 21, 2019 3.250 3.380 3.200 3.320 75,202 +0.06(+1.84%)
Aug 20, 2019 3.260 3.320 3.250 3.260 35,532 -0.11(-3.26%)
Aug 19, 2019 3.370 3.400 3.350 3.370 18,200 -0.05(-1.46%)
Aug 16, 2019 3.200 3.420 3.190 3.420 8,400 +0.16(+4.91%)
Aug 15, 2019 3.330 3.330 3.225 3.260 25,572 -0.01(-0.31%)
Aug 14, 2019 3.380 3.410 3.255 3.270 9,685 -0.11(-3.25%)
Aug 13, 2019 3.330 3.390 3.330 3.380 5,542 +0.01(+0.30%)
Aug 12, 2019 3.400 3.404 3.280 3.370 22,687 -0.07(-2.03%)
Aug 09, 2019 3.410 3.500 3.329 3.440 39,800 +0.06(+1.78%)
Aug 08, 2019 3.400 3.570 3.360 3.380 25,930 +0.00(+0.00%)
Aug 07, 2019 3.410 3.475 3.320 3.380 37,404 -0.07(-2.03%)
Aug 06, 2019 3.590 3.955 3.405 3.450 52,413 -0.10(-2.82%)
Aug 05, 2019 3.620 3.680 3.490 3.550 57,042 -0.15(-4.05%)
Aug 02, 2019 3.690 3.760 3.563 3.700 44,000 -0.04(-1.07%)
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.