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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.610 2.660 2.600 2.610 22,283 +0.00(+0.00%)
Mar 30, 2023 2.650 2.660 2.600 2.610 34,231 -0.02(-0.76%)
Mar 29, 2023 2.700 2.775 2.620 2.630 24,217 -0.08(-2.95%)
Mar 28, 2023 2.680 2.800 2.680 2.710 53,595 -0.01(-0.37%)
Mar 27, 2023 2.620 2.800 2.620 2.720 143,730 +0.14(+5.43%)
Mar 24, 2023 2.560 2.609 2.510 2.580 79,762 +0.01(+0.39%)
Mar 23, 2023 2.708 2.708 2.530 2.570 63,643 -0.08(-3.02%)
Mar 22, 2023 2.650 2.740 2.630 2.650 58,958 +0.00(+0.00%)
Mar 21, 2023 2.590 2.730 2.550 2.650 83,305 +0.08(+3.11%)
Mar 20, 2023 2.570 2.650 2.560 2.570 83,662 -0.02(-0.77%)
Mar 17, 2023 2.660 2.715 2.550 2.590 257,939 -0.11(-4.07%)
Mar 16, 2023 2.710 2.800 2.660 2.700 129,838 -0.02(-0.74%)
Mar 15, 2023 2.870 2.905 2.710 2.720 243,604 -0.22(-7.48%)
Mar 14, 2023 2.820 2.960 2.810 2.940 202,273 +0.12(+4.26%)
Mar 13, 2023 2.760 2.880 2.710 2.820 225,308 -0.04(-1.40%)
Mar 10, 2023 2.880 2.970 2.850 2.860 171,264 -0.04(-1.38%)
Mar 09, 2023 2.990 3.025 2.890 2.900 208,367 -0.09(-3.01%)
Mar 08, 2023 2.950 3.060 2.950 2.990 215,373 +0.01(+0.34%)
Mar 07, 2023 3.030 3.070 2.960 2.980 141,489 -0.05(-1.65%)
Mar 06, 2023 3.090 3.200 2.970 3.030 224,448 +0.04(+1.34%)
Mar 03, 2023 3.030 3.069 2.980 2.990 169,685 -0.07(-2.29%)
Mar 02, 2023 2.990 3.080 2.920 3.060 167,901 +0.06(+2.00%)
Mar 01, 2023 2.930 3.060 2.930 3.000 147,863 +0.04(+1.35%)
Feb 28, 2023 3.000 3.020 2.870 2.960 202,457 -0.06(-1.99%)
Feb 27, 2023 3.050 3.100 2.970 3.020 267,847 +0.02(+0.67%)
Feb 24, 2023 2.910 3.040 2.850 3.000 338,535 +0.00(+0.00%)
Feb 23, 2023 2.950 3.070 2.890 3.000 212,169 +0.11(+3.81%)
Feb 22, 2023 2.940 2.940 2.728 2.890 349,953 +0.04(+1.40%)
Feb 21, 2023 2.690 2.870 2.690 2.850 143,971 +0.19(+7.14%)
Feb 17, 2023 2.660 2.690 2.650 2.660 56,785 -0.04(-1.48%)
Feb 16, 2023 2.710 2.734 2.680 2.700 98,073 -0.01(-0.37%)
Feb 15, 2023 2.750 2.750 2.690 2.710 70,361 -0.04(-1.45%)
Feb 14, 2023 2.790 2.825 2.730 2.750 38,868 -0.05(-1.79%)
Feb 13, 2023 2.800 2.870 2.780 2.800 51,487 +0.01(+0.36%)
Feb 10, 2023 2.740 2.790 2.720 2.790 50,864 +0.08(+2.95%)
Feb 09, 2023 2.690 2.740 2.690 2.710 22,983 +0.02(+0.74%)
Feb 08, 2023 2.710 2.740 2.690 2.690 97,993 -0.05(-1.82%)
Feb 07, 2023 2.680 2.740 2.680 2.740 56,680 +0.06(+2.24%)
Feb 06, 2023 2.740 2.740 2.660 2.680 54,446 -0.03(-1.11%)
Feb 03, 2023 2.680 2.740 2.680 2.710 106,025 +0.01(+0.37%)
Feb 02, 2023 2.710 2.740 2.660 2.700 113,156 -0.01(-0.37%)
Feb 01, 2023 2.710 2.780 2.700 2.710 143,528 -0.04(-1.45%)
Jan 31, 2023 2.730 2.770 2.710 2.750 60,610 +0.04(+1.48%)
Jan 30, 2023 2.710 2.755 2.700 2.710 143,165 -0.04(-1.45%)
Jan 27, 2023 2.810 2.833 2.710 2.750 74,176 -0.10(-3.51%)
Jan 26, 2023 2.760 2.900 2.680 2.850 126,196 +0.10(+3.64%)
Jan 25, 2023 2.830 2.830 2.750 2.750 45,480 -0.08(-2.83%)
Jan 24, 2023 2.770 2.860 2.760 2.830 40,926 +0.00(+0.00%)
Jan 23, 2023 2.870 2.891 2.780 2.830 51,225 -0.03(-1.05%)
Jan 20, 2023 2.810 2.900 2.790 2.860 15,904 +0.04(+1.42%)
Jan 19, 2023 2.830 2.861 2.800 2.820 52,114 -0.02(-0.70%)
Jan 18, 2023 2.940 2.940 2.810 2.840 83,961 +0.00(+0.00%)
Jan 17, 2023 2.690 2.910 2.672 2.840 191,829 +0.12(+4.41%)
Jan 13, 2023 2.710 2.750 2.685 2.720 40,699 +0.01(+0.37%)
Jan 12, 2023 2.700 2.730 2.690 2.710 47,494 +0.01(+0.37%)
Jan 11, 2023 2.700 2.730 2.650 2.700 102,215 +0.08(+3.05%)
Jan 10, 2023 2.560 2.675 2.530 2.620 72,814 +0.04(+1.55%)
Jan 09, 2023 2.590 2.660 2.520 2.580 81,902 -0.01(-0.39%)
Jan 06, 2023 2.550 2.700 2.550 2.590 47,746 +0.05(+1.97%)
Jan 05, 2023 2.600 2.635 2.540 2.540 85,114 -0.05(-1.93%)
Jan 04, 2023 2.580 2.640 2.580 2.590 27,042 -0.02(-0.77%)
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.