Skip to main content

Stealthgas Inc (NQ: GASS )

2.490 -0.070 (-2.73%)
Streaming Delayed Price Updated: 2:43 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.350 5.440 5.260 5.401 30,458 +0.05(+0.95%)
Jul 30, 2009 5.320 5.419 5.220 5.350 29,436 +0.06(+1.13%)
Jul 29, 2009 5.450 5.450 5.200 5.290 25,921 -0.19(-3.47%)
Jul 28, 2009 5.410 5.480 5.230 5.480 31,078 +0.04(+0.74%)
Jul 27, 2009 5.380 5.450 5.260 5.440 38,418 +0.15(+2.84%)
Jul 24, 2009 5.200 5.470 5.200 5.290 36,156 +0.06(+1.15%)
Jul 23, 2009 5.050 5.320 5.050 5.230 42,246 +0.18(+3.56%)
Jul 22, 2009 5.040 5.070 5.000 5.050 30,538 -0.08(-1.56%)
Jul 21, 2009 5.050 5.130 4.995 5.130 37,473 +0.08(+1.58%)
Jul 20, 2009 4.970 5.050 4.930 5.050 49,704 +0.08(+1.61%)
Jul 17, 2009 4.990 5.020 4.870 4.970 26,072 -0.06(-1.19%)
Jul 16, 2009 4.980 5.080 4.920 5.030 51,078 +0.07(+1.41%)
Jul 15, 2009 4.840 5.000 4.840 4.960 40,019 +0.16(+3.33%)
Jul 14, 2009 4.720 4.830 4.600 4.800 53,935 +0.13(+2.78%)
Jul 13, 2009 4.690 4.690 4.440 4.670 92,301 -0.11(-2.30%)
Jul 10, 2009 4.870 4.870 4.630 4.780 55,533 -0.06(-1.24%)
Jul 09, 2009 4.880 4.900 4.520 4.840 28,996 +0.04(+0.83%)
Jul 08, 2009 4.870 4.880 4.560 4.800 77,029 -0.05(-1.03%)
Jul 07, 2009 4.740 4.923 4.710 4.850 40,277 +0.05(+1.04%)
Jul 06, 2009 4.800 4.822 4.590 4.800 48,101 -0.10(-2.04%)
Jul 02, 2009 4.830 4.954 4.730 4.900 68,878 -0.03(-0.61%)
Jul 01, 2009 4.750 4.990 4.710 4.930 59,738 +0.28(+6.02%)
Jun 30, 2009 4.650 4.670 4.600 4.650 32,224 +0.04(+0.87%)
Jun 29, 2009 4.500 4.640 4.500 4.610 33,804 +0.07(+1.54%)
Jun 26, 2009 4.540 4.670 4.470 4.540 54,179 -0.05(-1.09%)
Jun 25, 2009 4.510 4.630 4.510 4.590 49,560 +0.04(+0.88%)
Jun 24, 2009 4.500 4.740 4.500 4.550 63,154 +0.03(+0.66%)
Jun 23, 2009 4.550 4.670 4.520 4.520 84,618 -0.01(-0.22%)
Jun 22, 2009 4.700 4.700 4.440 4.530 168,572 -0.30(-6.21%)
Jun 19, 2009 5.030 5.050 4.690 4.830 101,794 -0.09(-1.83%)
Jun 18, 2009 4.900 5.060 4.900 4.920 43,809 -0.03(-0.61%)
Jun 17, 2009 4.950 4.980 4.810 4.950 92,438 -0.01(-0.20%)
Jun 16, 2009 5.070 5.090 4.900 4.960 58,540 -0.03(-0.60%)
Jun 15, 2009 5.100 5.130 4.950 4.990 92,084 -0.16(-3.11%)
Jun 12, 2009 5.060 5.150 5.000 5.150 58,424 +0.12(+2.39%)
Jun 11, 2009 5.060 5.150 4.900 5.030 46,023 -0.03(-0.59%)
Jun 10, 2009 5.130 5.130 4.950 5.060 67,099 -0.04(-0.78%)
Jun 09, 2009 5.020 5.110 5.020 5.100 24,383 +0.11(+2.20%)
Jun 08, 2009 5.000 5.080 4.923 4.990 36,899 -0.01(-0.20%)
Jun 05, 2009 5.080 5.130 4.900 5.000 49,509 -0.07(-1.38%)
Jun 04, 2009 4.980 5.080 4.890 5.070 31,977 +0.05(+1.00%)
Jun 03, 2009 5.000 5.100 4.900 5.020 126,360 -0.10(-1.95%)
Jun 02, 2009 5.440 5.600 4.800 5.120 508,302 -0.36(-6.57%)
Jun 01, 2009 5.130 5.930 5.130 5.480 366,464 +0.53(+10.71%)
May 29, 2009 4.640 5.050 4.555 4.950 145,411 +0.32(+6.91%)
May 28, 2009 4.510 4.650 4.454 4.630 218,109 +0.10(+2.21%)
May 27, 2009 4.600 4.620 4.500 4.530 46,936 -0.07(-1.52%)
May 26, 2009 4.560 4.620 4.470 4.600 97,042 +0.04(+0.88%)
May 22, 2009 4.540 4.630 4.450 4.560 64,859 +0.08(+1.79%)
May 21, 2009 4.800 4.836 4.460 4.480 120,986 -0.28(-5.88%)
May 20, 2009 4.750 4.980 4.580 4.760 130,644 +0.08(+1.71%)
May 19, 2009 4.450 4.710 4.410 4.680 128,246 +0.25(+5.64%)
May 18, 2009 4.250 4.490 4.100 4.430 176,703 +0.18(+4.24%)
May 15, 2009 4.410 4.600 4.100 4.250 295,174 -0.32(-7.00%)
May 14, 2009 4.990 4.990 4.050 4.570 813,697 -1.03(-18.39%)
May 13, 2009 6.010 6.010 5.510 5.600 57,212 -0.46(-7.59%)
May 12, 2009 6.190 6.210 5.900 6.060 42,330 -0.04(-0.66%)
May 11, 2009 6.190 6.200 6.060 6.100 62,674 -0.24(-3.79%)
May 08, 2009 6.250 6.350 6.000 6.340 73,446 +0.18(+2.92%)
May 07, 2009 6.090 6.380 6.060 6.160 96,029 +0.13(+2.16%)
May 06, 2009 5.770 6.110 5.670 6.030 99,030 +0.30(+5.24%)
May 05, 2009 5.690 5.750 5.473 5.730 126,692 +0.32(+5.91%)
May 04, 2009 5.330 5.450 5.070 5.410 83,764 +0.26(+5.05%)
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.