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

Stealthgas Inc (NQ: GASS )

5.800 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 24, 2011 5.550 5.700 5.470 5.470 64,758 -0.03(-0.55%)
May 23, 2011 5.500 5.650 5.500 5.500 56,385 -0.05(-0.82%)
May 20, 2011 5.540 5.580 5.500 5.545 55,964 -0.04(-0.80%)
May 19, 2011 5.620 5.670 5.520 5.590 26,782 +0.01(+0.18%)
May 18, 2011 5.470 5.690 5.460 5.580 49,838 +0.10(+1.82%)
May 17, 2011 5.550 5.570 5.450 5.480 63,777 -0.07(-1.26%)
May 16, 2011 5.600 5.700 5.530 5.550 45,054 -0.05(-0.89%)
May 13, 2011 5.500 5.700 5.500 5.600 26,085 +0.08(+1.45%)
May 12, 2011 5.600 5.960 5.469 5.520 143,795 -0.23(-4.00%)
May 11, 2011 5.900 5.920 5.730 5.750 57,865 -0.14(-2.38%)
May 10, 2011 5.900 5.940 5.760 5.890 30,020 -0.05(-0.84%)
May 09, 2011 5.670 5.950 5.670 5.940 22,656 +0.28(+4.95%)
May 06, 2011 5.790 5.790 5.640 5.660 45,305 -0.11(-1.91%)
May 05, 2011 5.820 5.830 5.760 5.770 45,673 -0.10(-1.70%)
May 04, 2011 5.950 6.080 5.850 5.870 95,776 -0.04(-0.68%)
May 03, 2011 6.000 6.130 5.900 5.910 74,495 -0.09(-1.50%)
May 02, 2011 5.990 6.080 5.960 6.000 18,736 +0.02(+0.33%)
Apr 29, 2011 5.970 6.110 5.930 5.980 87,197 -0.02(-0.33%)
Apr 28, 2011 5.950 6.049 5.890 6.000 87,760 +0.01(+0.17%)
Apr 27, 2011 5.970 6.170 5.950 5.990 65,639 -0.01(-0.17%)
Apr 26, 2011 6.160 6.160 5.980 6.000 113,584 -0.14(-2.28%)
Apr 25, 2011 6.140 6.200 6.080 6.140 41,338 -0.01(-0.16%)
Apr 21, 2011 6.150 6.150 6.047 6.150 68,310 +0.04(+0.65%)
Apr 20, 2011 6.320 6.400 6.070 6.110 48,034 -0.17(-2.71%)
Apr 19, 2011 6.020 6.375 6.020 6.280 106,350 +0.28(+4.67%)
Apr 18, 2011 6.720 6.740 5.980 6.000 288,160 -0.74(-11.03%)
Apr 15, 2011 6.800 6.859 6.700 6.744 40,863 -0.08(-1.11%)
Apr 14, 2011 6.880 6.910 6.770 6.820 32,659 -0.06(-0.87%)
Apr 13, 2011 6.770 6.980 6.770 6.880 60,018 +0.17(+2.49%)
Apr 12, 2011 6.830 6.860 6.500 6.713 38,836 -0.19(-2.71%)
Apr 11, 2011 6.840 6.970 6.750 6.900 114,784 +0.03(+0.44%)
Apr 08, 2011 6.790 7.200 6.790 6.870 136,780 +0.07(+1.03%)
Apr 07, 2011 6.830 6.900 6.750 6.800 48,679 +0.00(+0.00%)
Apr 06, 2011 6.680 6.800 6.680 6.800 26,515 +0.12(+1.80%)
Apr 05, 2011 6.910 6.940 6.530 6.680 223,477 -0.17(-2.48%)
Apr 04, 2011 6.300 6.880 6.290 6.850 180,118 +0.56(+8.90%)
Apr 01, 2011 6.350 6.350 6.220 6.290 27,768 +0.00(+0.02%)
Mar 31, 2011 6.170 6.310 6.170 6.289 25,792 +0.12(+1.93%)
Mar 30, 2011 6.160 6.230 6.070 6.170 49,416 +0.12(+1.98%)
Mar 29, 2011 6.140 6.150 6.000 6.050 56,305 -0.15(-2.42%)
Mar 28, 2011 6.150 6.230 6.111 6.200 35,869 -0.02(-0.32%)
Mar 25, 2011 6.170 6.250 6.090 6.220 63,806 +0.03(+0.48%)
Mar 24, 2011 6.200 6.300 6.140 6.190 61,231 +0.04(+0.65%)
Mar 23, 2011 5.910 6.150 5.910 6.150 57,854 +0.23(+3.89%)
Mar 22, 2011 6.140 6.150 5.910 5.920 28,318 -0.15(-2.47%)
Mar 21, 2011 5.990 6.140 5.920 6.070 61,906 +0.14(+2.36%)
Mar 18, 2011 6.010 6.132 5.770 5.930 97,820 +0.01(+0.17%)
Mar 17, 2011 5.810 5.990 5.810 5.920 91,574 +0.07(+1.20%)
Mar 16, 2011 5.570 6.140 5.500 5.850 133,038 +0.09(+1.56%)
Mar 15, 2011 5.850 6.040 5.750 5.760 119,077 -0.20(-3.36%)
Mar 14, 2011 5.970 5.990 5.850 5.960 32,171 -0.02(-0.33%)
Mar 11, 2011 6.020 6.080 5.950 5.980 80,060 -0.03(-0.50%)
Mar 10, 2011 6.380 6.380 6.000 6.010 91,492 -0.39(-6.09%)
Mar 09, 2011 6.570 6.570 6.400 6.400 28,421 -0.15(-2.35%)
Mar 08, 2011 6.500 6.590 6.500 6.554 14,289 +0.05(+0.83%)
Mar 07, 2011 6.650 6.850 6.500 6.500 30,977 -0.17(-2.55%)
Mar 04, 2011 6.690 6.834 6.590 6.670 38,968 -0.05(-0.74%)
Mar 03, 2011 6.750 6.880 6.690 6.720 27,966 -0.08(-1.18%)
Mar 02, 2011 6.860 6.920 6.650 6.800 24,396 -0.08(-1.16%)
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.