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

Stealthgas Inc (NQ: GASS )

5.940 -0.070 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2018 2.800 2.820 2.730 2.760 104,400 -0.05(-1.78%)
Dec 28, 2018 2.770 2.830 2.760 2.810 117,400 +0.02(+0.71%)
Dec 27, 2018 2.900 2.944 2.790 2.790 34,724 -0.19(-6.37%)
Dec 26, 2018 2.800 2.980 2.782 2.980 25,722 +0.22(+7.97%)
Dec 24, 2018 2.840 2.840 2.760 2.760 46,900 -0.04(-1.43%)
Dec 21, 2018 2.880 3.000 2.800 2.800 96,700 -0.08(-2.78%)
Dec 20, 2018 2.970 3.000 2.880 2.880 87,480 -0.09(-3.03%)
Dec 19, 2018 2.970 3.030 2.970 2.970 198,757 +0.00(+0.00%)
Dec 18, 2018 3.110 3.110 2.960 2.970 54,379 -0.14(-4.50%)
Dec 17, 2018 3.220 3.240 3.080 3.110 61,541 -0.11(-3.42%)
Dec 14, 2018 3.300 3.300 3.220 3.220 62,500 -0.08(-2.42%)
Dec 13, 2018 3.350 3.350 3.290 3.300 50,478 -0.05(-1.49%)
Dec 12, 2018 3.380 3.380 3.320 3.350 17,865 +0.00(+0.00%)
Dec 11, 2018 3.360 3.380 3.280 3.350 27,068 +0.03(+0.90%)
Dec 10, 2018 3.330 3.390 3.250 3.320 49,730 +0.00(+0.00%)
Dec 07, 2018 3.250 3.360 3.240 3.320 83,700 -0.01(-0.30%)
Dec 06, 2018 3.390 3.470 3.250 3.330 89,010 -0.11(-3.20%)
Dec 04, 2018 3.530 3.590 3.330 3.440 60,200 -0.09(-2.55%)
Dec 03, 2018 3.571 3.571 3.420 3.530 65,307 +0.03(+0.86%)
Nov 30, 2018 3.580 3.650 3.480 3.500 49,200 -0.08(-2.23%)
Nov 29, 2018 3.500 3.620 3.500 3.580 70,177 +0.02(+0.56%)
Nov 28, 2018 3.610 3.630 3.510 3.560 60,215 -0.04(-1.11%)
Nov 27, 2018 3.670 3.688 3.578 3.600 34,254 -0.05(-1.37%)
Nov 26, 2018 3.520 3.680 3.420 3.650 266,601 +0.13(+3.69%)
Nov 23, 2018 3.320 3.520 3.240 3.520 98,000 +0.20(+6.02%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.08(+2.47%)
Nov 20, 2018 3.350 3.360 3.200 3.240 57,809 -0.14(-4.14%)
Nov 19, 2018 3.490 3.490 3.347 3.380 35,675 -0.09(-2.59%)
Nov 16, 2018 3.420 3.490 3.400 3.470 13,600 +0.04(+1.17%)
Nov 15, 2018 3.480 3.490 3.370 3.430 34,744 -0.04(-1.15%)
Nov 14, 2018 3.480 3.520 3.470 3.470 61,223 +0.00(+0.00%)
Nov 13, 2018 3.490 3.540 3.425 3.470 74,033 -0.04(-1.14%)
Nov 12, 2018 3.430 3.520 3.425 3.510 88,806 +0.10(+2.93%)
Nov 09, 2018 3.400 3.460 3.360 3.410 33,300 -0.05(-1.45%)
Nov 08, 2018 3.300 3.510 3.300 3.460 38,140 +0.01(+0.29%)
Nov 07, 2018 3.460 3.515 3.360 3.450 45,218 +0.08(+2.37%)
Nov 06, 2018 3.400 3.440 3.370 3.370 58,545 -0.04(-1.17%)
Nov 05, 2018 3.410 3.455 3.380 3.410 41,093 -0.01(-0.29%)
Nov 02, 2018 3.590 3.610 3.420 3.420 67,800 -0.16(-4.47%)
Nov 01, 2018 3.390 3.580 3.350 3.580 83,086 +0.20(+5.92%)
Oct 31, 2018 3.290 3.400 3.250 3.380 90,240 +0.12(+3.68%)
Oct 30, 2018 3.380 3.420 3.260 3.260 74,322 -0.12(-3.55%)
Oct 29, 2018 3.390 3.430 3.350 3.380 83,100 +0.01(+0.30%)
Oct 26, 2018 3.450 3.460 3.360 3.370 40,500 -0.10(-2.88%)
Oct 25, 2018 3.520 3.520 3.400 3.470 88,594 +0.05(+1.46%)
Oct 24, 2018 3.450 3.460 3.335 3.420 78,651 -0.01(-0.29%)
Oct 23, 2018 3.520 3.520 3.400 3.430 28,841 -0.10(-2.83%)
Oct 22, 2018 3.520 3.550 3.400 3.530 63,061 +0.04(+1.15%)
Oct 19, 2018 3.520 3.570 3.455 3.490 54,900 -0.02(-0.57%)
Oct 18, 2018 3.510 3.640 3.500 3.510 56,822 +0.01(+0.29%)
Oct 17, 2018 3.500 3.580 3.480 3.500 68,783 +0.08(+2.34%)
Oct 16, 2018 3.450 3.500 3.410 3.420 53,134 -0.04(-1.16%)
Oct 15, 2018 3.450 3.500 3.450 3.460 110,568 +0.01(+0.29%)
Oct 12, 2018 3.470 3.480 3.410 3.450 795,400 +0.00(+0.00%)
Oct 11, 2018 3.370 3.500 3.300 3.450 75,907 +0.07(+2.07%)
Oct 10, 2018 3.450 3.450 3.350 3.380 15,768 -0.02(-0.59%)
Oct 09, 2018 3.410 3.500 3.400 3.400 14,271 -0.01(-0.29%)
Oct 08, 2018 3.450 3.532 3.410 3.410 214,954 -0.03(-0.87%)
Oct 05, 2018 3.570 3.580 3.440 3.440 27,900 -0.14(-3.91%)
Oct 04, 2018 3.550 3.600 3.550 3.580 7,291 +0.03(+0.85%)
Oct 03, 2018 3.500 3.610 3.500 3.550 11,344 +0.07(+2.01%)
Oct 02, 2018 3.590 3.590 3.460 3.480 38,860 -0.12(-3.33%)
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.