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 (%)
May 28, 2010 5.220 5.280 5.070 5.100 16,395 -0.12(-2.30%)
May 27, 2010 5.000 5.250 4.993 5.220 19,204 +0.27(+5.45%)
May 26, 2010 4.980 5.190 4.950 4.950 8,859 +0.02(+0.41%)
May 25, 2010 4.830 4.990 4.780 4.930 30,521 +0.08(+1.65%)
May 24, 2010 4.930 4.960 4.830 4.850 63,794 -0.04(-0.82%)
May 21, 2010 4.850 4.960 4.780 4.890 55,670 -0.01(-0.20%)
May 20, 2010 5.110 5.360 4.890 4.900 47,763 -0.52(-9.59%)
May 19, 2010 5.220 5.440 5.030 5.420 64,925 +0.10(+1.88%)
May 18, 2010 5.070 5.400 4.900 5.320 30,763 +0.34(+6.83%)
May 17, 2010 5.140 5.140 4.900 4.980 27,241 -0.15(-2.92%)
May 14, 2010 5.300 5.360 5.010 5.130 15,033 -0.26(-4.82%)
May 13, 2010 5.380 5.501 5.290 5.390 9,803 -0.11(-2.00%)
May 12, 2010 5.090 5.550 5.090 5.500 26,706 +0.33(+6.38%)
May 11, 2010 5.180 5.280 5.060 5.170 20,801 -0.02(-0.39%)
May 10, 2010 5.010 5.190 4.830 5.190 40,149 +0.36(+7.45%)
May 07, 2010 5.000 5.250 4.800 4.830 78,216 -0.17(-3.42%)
May 06, 2010 5.120 5.170 4.950 5.001 56,823 -0.16(-3.08%)
May 05, 2010 5.250 5.285 5.150 5.160 50,307 -0.02(-0.39%)
May 04, 2010 5.570 5.570 5.150 5.180 25,822 -0.38(-6.83%)
May 03, 2010 5.510 5.630 5.460 5.560 39,890 +0.15(+2.77%)
Apr 30, 2010 5.600 5.690 5.400 5.410 27,253 -0.22(-3.91%)
Apr 29, 2010 5.400 5.650 5.400 5.630 77,913 +0.23(+4.26%)
Apr 28, 2010 5.570 5.580 5.380 5.400 35,126 -0.24(-4.26%)
Apr 27, 2010 5.550 5.760 5.300 5.640 573,663 +0.09(+1.62%)
Apr 26, 2010 5.250 5.980 5.250 5.550 114,596 +0.29(+5.51%)
Apr 23, 2010 4.890 5.260 4.890 5.260 92,598 +0.32(+6.48%)
Apr 22, 2010 4.810 4.980 4.790 4.940 43,160 +0.13(+2.70%)
Apr 21, 2010 4.810 4.830 4.780 4.810 38,207 -0.01(-0.21%)
Apr 20, 2010 4.840 4.870 4.790 4.820 14,121 -0.01(-0.21%)
Apr 19, 2010 4.530 4.850 4.420 4.830 31,465 +0.03(+0.63%)
Apr 16, 2010 4.910 4.910 4.800 4.800 18,690 -0.07(-1.44%)
Apr 15, 2010 4.890 4.930 4.850 4.870 74,049 -0.00(-0.04%)
Apr 14, 2010 4.900 4.960 4.850 4.872 100,806 -0.05(-0.98%)
Apr 13, 2010 4.910 4.970 4.880 4.920 41,390 +0.03(+0.61%)
Apr 12, 2010 4.820 4.910 4.800 4.890 40,386 +0.06(+1.24%)
Apr 09, 2010 4.790 4.910 4.780 4.830 24,951 +0.01(+0.21%)
Apr 08, 2010 4.800 4.880 4.800 4.820 20,702 +0.02(+0.42%)
Apr 07, 2010 4.790 4.950 4.790 4.800 40,211 +0.01(+0.21%)
Apr 06, 2010 5.040 5.040 4.530 4.790 320,030 -0.25(-4.96%)
Apr 05, 2010 5.050 5.120 4.981 5.040 22,278 -0.01(-0.20%)
Apr 01, 2010 5.100 5.050 5.050 5.050 27,800 +0.00(+0.00%)
Mar 31, 2010 4.960 5.050 4.950 5.050 22,309 +0.06(+1.20%)
Mar 30, 2010 4.950 5.100 4.950 4.990 22,680 +0.03(+0.60%)
Mar 29, 2010 5.120 5.130 4.960 4.960 160,853 -0.10(-1.98%)
Mar 26, 2010 5.050 5.120 5.050 5.060 34,826 +0.01(+0.20%)
Mar 25, 2010 5.130 5.130 5.020 5.050 50,032 -0.01(-0.20%)
Mar 24, 2010 5.130 5.130 5.050 5.060 29,285 -0.06(-1.17%)
Mar 23, 2010 5.030 5.120 5.010 5.120 49,029 -0.00(-0.00%)
Mar 22, 2010 5.220 5.230 5.020 5.120 60,530 -0.25(-4.65%)
Mar 19, 2010 5.380 5.450 5.060 5.370 24,501 +0.04(+0.75%)
Mar 18, 2010 5.330 5.490 5.270 5.330 16,751 -0.03(-0.56%)
Mar 17, 2010 5.150 5.500 5.140 5.360 39,844 +0.24(+4.69%)
Mar 16, 2010 5.100 5.120 5.010 5.120 21,959 +0.12(+2.40%)
Mar 15, 2010 5.010 5.060 5.000 5.000 10,050 -0.06(-1.19%)
Mar 12, 2010 5.040 5.110 4.990 5.060 18,321 +0.02(+0.40%)
Mar 11, 2010 5.100 5.140 4.970 5.040 15,224 -0.01(-0.20%)
Mar 10, 2010 4.940 5.055 4.940 5.050 14,870 +0.11(+2.23%)
Mar 09, 2010 4.950 4.950 4.850 4.940 19,860 +0.04(+0.82%)
Mar 08, 2010 4.770 4.940 4.680 4.900 27,455 +0.18(+3.81%)
Mar 05, 2010 4.730 4.860 4.680 4.720 17,198 -0.03(-0.63%)
Mar 04, 2010 4.920 4.940 4.740 4.750 30,204 +0.05(+1.06%)
Mar 03, 2010 4.700 4.710 4.660 4.700 18,913 +0.00(+0.00%)
Mar 02, 2010 4.740 4.779 4.650 4.700 23,148 +0.03(+0.64%)
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.