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

Stealthgas Inc (NQ: GASS )

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2012 7.570 7.599 7.420 7.540 46,447 +0.01(+0.13%)
Nov 29, 2012 7.390 7.560 7.390 7.530 42,039 +0.15(+2.03%)
Nov 28, 2012 7.070 7.450 7.000 7.380 50,495 +0.16(+2.22%)
Nov 27, 2012 7.420 7.420 6.950 7.220 122,614 -0.33(-4.37%)
Nov 26, 2012 7.500 7.600 7.250 7.550 130,663 +0.27(+3.69%)
Nov 23, 2012 7.260 7.350 7.200 7.281 15,596 +0.02(+0.29%)
Nov 21, 2012 7.100 7.350 6.800 7.260 23,603 +0.04(+0.55%)
Nov 20, 2012 7.270 7.350 7.100 7.220 18,847 -0.03(-0.41%)
Nov 19, 2012 7.100 7.350 7.100 7.250 31,556 +0.17(+2.40%)
Nov 16, 2012 6.740 7.120 6.610 7.080 68,080 +0.28(+4.12%)
Nov 15, 2012 6.900 6.940 6.640 6.800 80,672 -0.23(-3.27%)
Nov 14, 2012 7.310 7.310 6.950 7.030 61,206 -0.23(-3.17%)
Nov 13, 2012 6.990 7.450 6.990 7.260 116,581 +0.22(+3.12%)
Nov 12, 2012 7.080 7.100 6.820 7.040 51,925 -0.04(-0.56%)
Nov 09, 2012 7.100 7.140 7.000 7.080 50,373 -0.02(-0.28%)
Nov 08, 2012 7.100 7.170 6.890 7.100 72,116 +0.02(+0.28%)
Nov 07, 2012 7.010 7.100 6.830 7.080 77,044 +0.06(+0.85%)
Nov 06, 2012 6.940 7.090 6.940 7.020 47,390 +0.16(+2.33%)
Nov 05, 2012 6.880 6.930 6.810 6.860 23,004 -0.07(-1.01%)
Nov 02, 2012 6.670 6.960 6.600 6.930 33,731 +0.26(+3.90%)
Nov 01, 2012 6.840 6.988 6.430 6.670 39,714 -0.13(-1.91%)
Oct 31, 2012 6.600 6.850 6.250 6.800 84,394 +0.09(+1.34%)
Oct 26, 2012 6.860 6.710 6.710 6.710 33,400 -0.13(-1.90%)
Oct 25, 2012 6.730 6.860 6.620 6.840 31,092 +0.22(+3.32%)
Oct 24, 2012 6.540 6.740 6.510 6.620 36,334 +0.08(+1.22%)
Oct 23, 2012 6.600 6.600 6.410 6.540 88,240 -0.69(-9.54%)
Oct 19, 2012 7.280 7.280 7.161 7.230 76,982 -0.07(-0.96%)
Oct 18, 2012 6.970 7.380 6.960 7.300 253,210 +0.36(+5.19%)
Oct 17, 2012 6.900 7.000 6.900 6.940 21,439 +0.05(+0.73%)
Oct 16, 2012 6.870 6.940 6.580 6.890 42,625 +0.05(+0.73%)
Oct 15, 2012 6.800 6.870 6.795 6.840 48,394 +0.08(+1.18%)
Oct 12, 2012 6.560 6.840 6.560 6.760 44,934 +0.14(+2.11%)
Oct 11, 2012 6.580 6.690 6.480 6.620 43,728 -0.03(-0.45%)
Oct 10, 2012 6.700 6.700 6.520 6.650 42,253 -0.04(-0.60%)
Oct 09, 2012 6.500 6.770 6.461 6.690 60,172 +0.14(+2.14%)
Oct 08, 2012 6.550 6.690 6.430 6.550 189,305 +0.03(+0.46%)
Oct 05, 2012 6.460 6.590 6.410 6.520 80,627 +0.06(+0.93%)
Oct 04, 2012 6.450 6.500 6.410 6.460 45,725 -0.02(-0.31%)
Oct 03, 2012 6.540 6.550 6.410 6.480 38,794 +0.08(+1.25%)
Oct 02, 2012 6.590 6.670 6.400 6.400 42,457 -0.21(-3.18%)
Oct 01, 2012 6.740 6.749 6.530 6.610 13,767 -0.18(-2.65%)
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%)
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.