Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.250 9.250 9.100 9.110 80,532 -0.09(-0.98%)
Sep 29, 2014 9.050 9.270 9.050 9.200 87,282 +0.07(+0.77%)
Sep 26, 2014 9.100 9.190 9.080 9.130 123,206 +0.01(+0.11%)
Sep 25, 2014 9.140 9.150 9.080 9.120 75,191 -0.02(-0.22%)
Sep 24, 2014 9.230 9.410 9.090 9.140 195,715 -0.14(-1.51%)
Sep 23, 2014 9.250 9.360 9.040 9.280 111,402 +0.01(+0.11%)
Sep 22, 2014 9.610 9.610 9.250 9.270 204,459 -0.45(-4.63%)
Sep 19, 2014 9.790 10.01 9.680 9.720 166,054 -0.04(-0.41%)
Sep 18, 2014 9.600 9.790 9.550 9.760 114,414 +0.18(+1.88%)
Sep 17, 2014 9.640 9.640 9.570 9.580 94,475 +0.11(+1.16%)
Sep 16, 2014 9.350 9.520 9.240 9.470 140,895 +0.29(+3.16%)
Sep 15, 2014 9.100 9.250 9.000 9.180 85,975 +0.05(+0.55%)
Sep 12, 2014 9.220 9.475 9.070 9.130 82,373 -0.23(-2.46%)
Sep 11, 2014 9.140 9.450 9.020 9.360 88,796 +0.38(+4.23%)
Sep 10, 2014 9.190 9.190 8.880 8.980 275,086 -0.21(-2.29%)
Sep 09, 2014 9.280 9.280 9.120 9.190 81,566 -0.07(-0.76%)
Sep 08, 2014 9.270 9.330 9.150 9.260 95,161 -0.10(-1.07%)
Sep 05, 2014 9.340 9.430 9.250 9.360 164,565 -0.02(-0.21%)
Sep 04, 2014 10.08 10.08 9.000 9.380 159,298 -0.12(-1.26%)
Sep 03, 2014 9.730 9.740 9.480 9.500 86,676 -0.20(-2.06%)
Sep 02, 2014 9.790 9.790 9.626 9.700 73,246 -0.09(-0.92%)
Aug 29, 2014 9.760 9.790 9.790 9.790 112,200 +0.06(+0.62%)
Aug 28, 2014 9.610 10.24 9.550 9.730 228,939 +0.06(+0.62%)
Aug 27, 2014 9.580 9.750 9.560 9.670 131,969 +0.11(+1.15%)
Aug 26, 2014 9.490 9.670 9.470 9.560 126,249 +0.03(+0.31%)
Aug 25, 2014 9.720 9.720 9.450 9.530 297,451 -0.20(-2.06%)
Aug 22, 2014 9.830 9.840 9.650 9.730 107,362 -0.12(-1.22%)
Aug 21, 2014 9.890 9.905 9.840 9.850 86,191 -0.07(-0.71%)
Aug 20, 2014 9.950 9.960 9.870 9.920 143,880 +0.00(+0.00%)
Aug 19, 2014 9.880 9.990 9.850 9.920 534,376 +0.05(+0.51%)
Aug 18, 2014 9.950 10.10 9.761 9.870 750,125 -0.38(-3.71%)
Aug 15, 2014 10.29 10.34 10.20 10.25 75,363 -0.03(-0.29%)
Aug 14, 2014 10.20 10.38 10.20 10.28 33,743 +0.11(+1.08%)
Aug 13, 2014 10.27 10.31 10.11 10.17 37,543 -0.04(-0.39%)
Aug 12, 2014 10.25 10.40 10.19 10.21 32,022 -0.09(-0.87%)
Aug 11, 2014 10.54 10.60 10.13 10.30 68,036 +0.02(+0.19%)
Aug 08, 2014 10.21 10.42 10.03 10.28 39,683 +0.04(+0.39%)
Aug 07, 2014 10.20 10.29 10.08 10.24 43,253 +0.06(+0.59%)
Aug 06, 2014 10.13 10.20 9.920 10.18 192,098 -0.17(-1.64%)
Aug 05, 2014 10.45 10.49 10.34 10.35 32,254 -0.10(-0.96%)
Aug 04, 2014 10.55 10.56 10.45 10.45 26,056 -0.07(-0.67%)
Aug 01, 2014 10.69 10.71 10.50 10.52 44,888 -0.18(-1.68%)
Jul 31, 2014 10.66 10.72 10.52 10.70 66,892 -0.02(-0.19%)
Jul 30, 2014 10.81 10.81 10.66 10.72 24,430 -0.03(-0.28%)
Jul 29, 2014 10.68 10.77 10.65 10.75 30,820 +0.04(+0.37%)
Jul 28, 2014 10.79 10.82 10.71 10.71 57,484 +0.01(+0.09%)
Jul 25, 2014 10.83 10.87 10.68 10.70 34,536 -0.20(-1.83%)
Jul 24, 2014 10.93 10.93 10.84 10.90 53,581 -0.03(-0.27%)
Jul 23, 2014 11.03 11.09 10.92 10.93 37,183 -0.12(-1.09%)
Jul 22, 2014 10.96 11.16 10.90 11.05 48,372 +0.06(+0.55%)
Jul 21, 2014 11.00 11.00 10.91 10.99 27,508 -0.01(-0.09%)
Jul 18, 2014 10.97 11.05 10.87 11.00 47,829 +0.01(+0.09%)
Jul 17, 2014 11.07 11.13 10.94 10.99 42,882 -0.11(-0.99%)
Jul 16, 2014 11.15 11.18 11.03 11.10 64,114 -0.03(-0.27%)
Jul 15, 2014 11.19 11.31 11.13 11.13 28,018 -0.02(-0.18%)
Jul 14, 2014 10.96 11.24 10.89 11.15 36,629 +0.24(+2.20%)
Jul 11, 2014 10.96 11.00 10.80 10.91 34,027 -0.03(-0.27%)
Jul 10, 2014 10.97 11.10 10.88 10.94 111,907 -0.16(-1.44%)
Jul 09, 2014 11.00 11.22 10.97 11.10 59,879 +0.03(+0.27%)
Jul 08, 2014 11.36 11.38 10.93 11.07 152,909 -0.30(-2.64%)
Jul 07, 2014 11.54 11.54 11.03 11.37 142,853 -0.22(-1.90%)
Jul 03, 2014 11.55 11.59 11.59 11.59 68,400 +0.08(+0.70%)
Jul 02, 2014 11.04 11.55 10.86 11.51 201,736 +0.42(+3.79%)
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.