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 (%)
Nov 30, 2007 17.50 17.50 14.99 16.31 43,879 +0.10(+0.62%)
Nov 29, 2007 15.75 16.88 15.75 16.21 37,562 +0.64(+4.11%)
Nov 28, 2007 15.31 15.85 15.03 15.57 59,051 +0.27(+1.76%)
Nov 27, 2007 15.57 15.57 14.93 15.30 45,273 -0.29(-1.86%)
Nov 26, 2007 15.81 15.82 15.36 15.59 26,641 -0.16(-1.02%)
Nov 23, 2007 15.15 15.91 15.15 15.75 13,296 +0.68(+4.51%)
Nov 21, 2007 15.89 16.28 14.87 15.07 33,178 -0.88(-5.52%)
Nov 20, 2007 16.51 16.60 15.73 15.95 19,139 -0.43(-2.63%)
Nov 19, 2007 16.43 16.91 16.16 16.38 27,203 -0.05(-0.30%)
Nov 16, 2007 15.85 17.25 15.85 16.43 105,577 +0.68(+4.32%)
Nov 15, 2007 16.37 16.75 15.67 15.75 83,792 -0.60(-3.67%)
Nov 14, 2007 16.34 16.87 16.09 16.35 53,927 +0.03(+0.18%)
Nov 13, 2007 16.80 16.82 15.70 16.32 39,647 +0.15(+0.93%)
Nov 12, 2007 16.62 16.95 16.01 16.17 26,412 -0.35(-2.12%)
Nov 09, 2007 16.85 17.04 16.40 16.52 30,907 -0.30(-1.78%)
Nov 08, 2007 17.32 17.32 16.46 16.82 35,330 -0.39(-2.27%)
Nov 07, 2007 17.74 17.74 17.16 17.21 39,256 -0.53(-2.99%)
Nov 06, 2007 17.80 17.80 17.62 17.74 47,852 -0.03(-0.17%)
Nov 05, 2007 17.58 17.80 17.56 17.77 56,663 +0.08(+0.45%)
Nov 02, 2007 18.14 18.14 17.62 17.69 56,962 -0.46(-2.53%)
Nov 01, 2007 18.05 18.22 17.87 18.15 49,054 +0.00(+0.00%)
Oct 31, 2007 17.90 18.17 17.77 18.15 69,473 +0.21(+1.17%)
Oct 30, 2007 17.59 18.05 17.59 17.94 75,531 +0.38(+2.16%)
Oct 29, 2007 17.43 17.72 17.04 17.56 58,197 +0.21(+1.21%)
Oct 26, 2007 17.14 17.45 17.11 17.35 55,140 +0.36(+2.12%)
Oct 25, 2007 17.35 17.37 16.89 16.99 53,880 -0.19(-1.11%)
Oct 24, 2007 17.20 17.20 16.80 17.18 36,020 +0.03(+0.17%)
Oct 23, 2007 16.99 17.15 16.86 17.15 28,939 +0.25(+1.48%)
Oct 22, 2007 16.90 16.92 16.75 16.90 39,400 +0.02(+0.12%)
Oct 19, 2007 16.90 16.95 16.82 16.88 54,186 +0.03(+0.18%)
Oct 18, 2007 16.51 16.90 16.50 16.85 99,776 +0.32(+1.94%)
Oct 17, 2007 16.56 16.57 16.25 16.53 25,086 +0.00(+0.00%)
Oct 16, 2007 16.59 16.68 16.20 16.53 29,642 -0.04(-0.24%)
Oct 15, 2007 16.84 17.01 16.43 16.57 39,578 -0.21(-1.25%)
Oct 12, 2007 17.07 17.30 16.70 16.78 55,549 -0.22(-1.29%)
Oct 11, 2007 17.32 17.45 17.00 17.00 60,311 -0.07(-0.41%)
Oct 10, 2007 17.40 17.40 16.76 17.07 225,841 -0.31(-1.78%)
Oct 09, 2007 16.67 17.38 16.67 17.38 94,007 +0.77(+4.64%)
Oct 08, 2007 16.61 16.77 16.56 16.61 48,526 +0.04(+0.24%)
Oct 05, 2007 16.83 17.01 16.57 16.57 52,978 -0.26(-1.54%)
Oct 04, 2007 17.02 17.02 16.60 16.83 27,187 -0.13(-0.77%)
Oct 03, 2007 17.39 17.39 16.93 16.96 47,094 -0.19(-1.11%)
Oct 02, 2007 17.03 17.35 17.03 17.15 55,533 -0.10(-0.58%)
Oct 01, 2007 17.26 17.27 17.03 17.25 68,979 +0.02(+0.12%)
Sep 28, 2007 17.24 17.28 17.01 17.23 27,566 -0.06(-0.35%)
Sep 27, 2007 17.35 17.35 17.01 17.29 41,700 -0.03(-0.17%)
Sep 26, 2007 17.63 17.63 17.27 17.32 26,574 -0.01(-0.06%)
Sep 25, 2007 17.43 17.95 17.11 17.33 64,536 -0.17(-0.97%)
Sep 24, 2007 17.35 17.70 17.16 17.50 49,523 +0.30(+1.74%)
Sep 21, 2007 17.61 17.69 17.00 17.20 69,698 -0.31(-1.77%)
Sep 20, 2007 17.22 17.56 17.21 17.51 95,236 +0.29(+1.68%)
Sep 19, 2007 17.25 17.29 16.62 17.22 80,960 -0.03(-0.17%)
Sep 18, 2007 16.94 17.25 16.57 17.25 95,448 +0.38(+2.25%)
Sep 17, 2007 16.78 16.92 16.57 16.87 88,941 +0.16(+0.96%)
Sep 14, 2007 16.90 16.90 16.32 16.71 36,185 -0.11(-0.65%)
Sep 13, 2007 16.96 17.00 16.56 16.82 48,513 +0.05(+0.30%)
Sep 12, 2007 16.81 17.02 16.71 16.77 52,593 +0.16(+0.96%)
Sep 11, 2007 16.52 17.03 16.52 16.61 135,557 -0.34(-2.01%)
Sep 10, 2007 17.22 17.32 16.65 16.95 52,318 -0.04(-0.24%)
Sep 07, 2007 17.40 17.41 16.69 16.99 56,928 -0.33(-1.91%)
Sep 06, 2007 17.21 17.64 17.21 17.32 25,964 -0.03(-0.17%)
Sep 05, 2007 17.59 17.59 17.17 17.35 38,684 -0.13(-0.74%)
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.