Skip to main content

Stealthgas Inc (NQ: GASS )

3.160 -0.340 (-9.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.580 4.670 4.560 4.640 14,242 +0.03(+0.65%)
Feb 25, 2010 4.670 4.670 4.560 4.610 21,578 -0.08(-1.71%)
Feb 24, 2010 4.640 4.710 4.600 4.690 10,309 +0.06(+1.30%)
Feb 23, 2010 4.690 4.710 4.560 4.630 25,744 -0.13(-2.73%)
Feb 22, 2010 4.750 4.820 4.670 4.760 39,582 -0.01(-0.21%)
Feb 19, 2010 4.790 4.840 4.720 4.770 28,942 +0.02(+0.42%)
Feb 18, 2010 4.640 4.950 4.640 4.750 353,942 +0.08(+1.71%)
Feb 17, 2010 4.620 4.710 4.620 4.670 43,542 +0.00(+0.00%)
Feb 16, 2010 4.620 4.710 4.620 4.670 43,003 +0.01(+0.21%)
Feb 12, 2010 4.580 4.660 4.660 4.660 34,700 -0.04(-0.85%)
Feb 11, 2010 4.610 4.730 4.610 4.700 51,701 +0.04(+0.86%)
Feb 10, 2010 4.630 4.660 4.560 4.660 46,351 +0.00(+0.00%)
Feb 09, 2010 4.600 4.700 4.550 4.660 51,375 +0.04(+0.87%)
Feb 08, 2010 4.610 4.670 4.600 4.620 27,537 -0.10(-2.12%)
Feb 05, 2010 4.670 4.847 4.570 4.720 48,364 -0.02(-0.42%)
Feb 04, 2010 4.870 4.870 4.720 4.740 35,819 -0.15(-3.07%)
Feb 03, 2010 4.810 4.900 4.810 4.890 36,424 -0.02(-0.41%)
Feb 02, 2010 4.710 4.930 4.640 4.910 54,220 -0.09(-1.80%)
Feb 01, 2010 4.940 5.110 4.940 5.000 54,612 +0.00(+0.00%)
Jan 29, 2010 4.900 5.030 4.900 5.000 95,361 +0.15(+3.09%)
Jan 28, 2010 4.950 4.950 4.780 4.850 101,622 -0.15(-3.00%)
Jan 27, 2010 4.950 5.000 4.690 5.000 130,868 +0.05(+1.01%)
Jan 26, 2010 6.000 6.020 4.930 4.950 337,499 -1.05(-17.50%)
Jan 25, 2010 6.060 6.090 6.000 6.000 29,301 -0.01(-0.17%)
Jan 22, 2010 6.050 6.100 6.010 6.010 16,589 -0.08(-1.31%)
Jan 21, 2010 6.140 6.199 6.050 6.090 52,585 -0.07(-1.14%)
Jan 20, 2010 6.130 6.230 6.110 6.160 8,156 -0.06(-0.96%)
Jan 19, 2010 6.170 6.425 6.050 6.220 30,836 +0.01(+0.16%)
Jan 15, 2010 6.250 6.210 6.210 6.210 4,700 -0.03(-0.48%)
Jan 14, 2010 6.200 6.330 6.160 6.240 14,900 +0.03(+0.48%)
Jan 13, 2010 6.190 6.230 6.110 6.210 5,672 +0.01(+0.19%)
Jan 12, 2010 6.290 6.320 6.150 6.198 18,224 -0.12(-1.93%)
Jan 11, 2010 6.310 6.440 6.300 6.320 26,214 -0.08(-1.25%)
Jan 08, 2010 6.290 6.410 6.250 6.400 30,586 +0.10(+1.59%)
Jan 07, 2010 6.250 6.360 6.160 6.300 20,307 +0.04(+0.64%)
Jan 06, 2010 6.330 6.330 6.230 6.260 14,650 +0.03(+0.48%)
Jan 05, 2010 6.290 6.360 6.220 6.230 47,826 -0.11(-1.74%)
Jan 04, 2010 6.310 6.450 6.202 6.340 43,771 +0.10(+1.60%)
Dec 31, 2009 6.360 6.240 6.240 6.240 65,500 -0.31(-4.73%)
Dec 30, 2009 6.430 6.550 6.210 6.550 111,161 +0.15(+2.34%)
Dec 29, 2009 6.260 6.540 6.150 6.400 112,718 +0.02(+0.31%)
Dec 28, 2009 6.370 6.400 6.170 6.380 87,331 +0.12(+1.92%)
Dec 24, 2009 6.200 6.350 6.200 6.260 27,650 +0.12(+1.95%)
Dec 23, 2009 6.370 6.400 6.100 6.140 101,421 -0.17(-2.69%)
Dec 22, 2009 6.530 6.530 6.230 6.310 28,409 -0.12(-1.87%)
Dec 21, 2009 6.150 6.490 6.050 6.430 62,008 +0.42(+6.99%)
Dec 18, 2009 6.050 6.090 6.000 6.010 38,180 -0.09(-1.48%)
Dec 17, 2009 6.150 6.190 5.970 6.100 22,590 +0.00(+0.00%)
Dec 16, 2009 6.270 6.290 6.010 6.100 29,346 -0.08(-1.29%)
Dec 15, 2009 6.330 6.330 6.169 6.180 47,493 -0.12(-1.90%)
Dec 14, 2009 6.300 6.380 6.220 6.300 32,678 +0.07(+1.12%)
Dec 11, 2009 6.270 6.270 6.180 6.230 26,316 +0.05(+0.81%)
Dec 10, 2009 6.160 6.249 6.146 6.180 32,395 +0.05(+0.82%)
Dec 09, 2009 6.160 6.160 5.950 6.130 60,639 -0.07(-1.13%)
Dec 08, 2009 6.260 6.410 6.150 6.200 37,074 -0.07(-1.12%)
Dec 07, 2009 6.550 6.550 6.220 6.270 18,751 -0.23(-3.55%)
Dec 04, 2009 6.340 6.600 6.300 6.501 52,583 +0.29(+4.69%)
Dec 03, 2009 6.110 6.420 6.080 6.210 26,093 +0.11(+1.80%)
Dec 02, 2009 6.090 6.210 6.060 6.100 29,188 +0.04(+0.66%)
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.