Skip to main content

Stealthgas Inc (NQ: GASS )

6.990 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.93 12.95 12.65 12.65 13,040 +0.06(+0.51%)
Mar 30, 2006 12.78 12.86 12.55 12.58 142,066 -0.21(-1.64%)
Mar 29, 2006 12.93 13.05 12.78 12.79 133,717 +0.02(+0.14%)
Mar 28, 2006 12.59 12.96 12.54 12.78 97,095 +0.41(+3.32%)
Mar 27, 2006 12.49 12.68 12.34 12.36 8,705 -0.21(-1.65%)
Mar 24, 2006 12.63 12.68 12.44 12.57 27,505 +0.14(+1.09%)
Mar 23, 2006 12.16 12.67 12.16 12.44 54,135 +0.15(+1.19%)
Mar 22, 2006 11.82 12.29 11.82 12.29 20,054 +0.35(+2.90%)
Mar 21, 2006 12.23 12.27 11.77 11.95 48,211 -0.44(-3.54%)
Mar 20, 2006 12.59 12.59 12.32 12.38 71,729 -0.21(-1.67%)
Mar 17, 2006 12.35 12.59 12.19 12.59 86,818 +0.27(+2.22%)
Mar 16, 2006 12.32 12.41 12.09 12.32 53,047 +0.09(+0.75%)
Mar 15, 2006 12.05 12.24 12.05 12.23 50,163 +0.18(+1.52%)
Mar 14, 2006 12.00 12.11 11.93 12.05 47,526 +0.05(+0.38%)
Mar 13, 2006 11.75 12.05 11.75 12.00 88,321 +0.41(+3.54%)
Mar 10, 2006 11.36 11.64 11.36 11.59 94,760 +0.18(+1.60%)
Mar 09, 2006 11.32 11.59 11.26 11.41 82,270 +0.23(+2.05%)
Mar 08, 2006 11.18 11.29 11.12 11.18 53,830 -0.00(-0.01%)
Mar 07, 2006 11.41 11.41 11.18 11.18 38,093 -0.18(-1.61%)
Mar 06, 2006 11.23 11.41 11.23 11.36 18,599 +0.09(+0.81%)
Mar 03, 2006 11.41 11.84 11.00 11.27 56,629 -0.14(-1.20%)
Mar 02, 2006 11.42 11.59 11.29 11.41 41,617 +0.02(+0.16%)
Mar 01, 2006 11.18 11.41 11.17 11.39 33,676 +0.26(+2.30%)
Feb 28, 2006 10.95 11.41 10.63 11.13 85,198 +0.18(+1.67%)
Feb 27, 2006 11.10 11.10 10.90 10.95 54,125 +0.05(+0.42%)
Feb 24, 2006 10.52 11.86 10.48 10.90 73,928 +0.48(+4.64%)
Feb 23, 2006 10.26 10.46 10.26 10.42 48,882 +0.20(+1.96%)
Feb 22, 2006 10.39 10.54 10.16 10.22 55,284 -0.17(-1.67%)
Feb 21, 2006 10.35 10.51 10.31 10.39 49,094 +0.08(+0.80%)
Feb 17, 2006 10.65 10.81 9.947 10.31 82,096 +0.00(+0.00%)
Feb 16, 2006 10.92 10.92 10.31 10.31 70,792 -0.34(-3.17%)
Feb 15, 2006 10.90 10.90 10.65 10.65 32,061 -0.21(-1.93%)
Feb 14, 2006 11.02 11.02 10.77 10.86 19,410 -0.17(-1.57%)
Feb 13, 2006 11.18 11.41 11.03 11.03 12,130 -0.15(-1.31%)
Feb 10, 2006 11.27 11.32 11.09 11.18 18,881 -0.05(-0.49%)
Feb 09, 2006 11.54 11.61 11.23 11.23 25,800 -0.26(-2.22%)
Feb 08, 2006 11.68 11.68 11.36 11.49 22,581 -0.15(-1.25%)
Feb 07, 2006 11.54 11.65 11.22 11.63 23,804 -0.03(-0.23%)
Feb 06, 2006 11.68 11.86 11.50 11.66 33,719 -0.02(-0.16%)
Feb 03, 2006 11.86 11.95 11.03 11.68 78,403 -0.16(-1.39%)
Feb 02, 2006 11.78 11.86 11.54 11.84 49,311 +0.16(+1.41%)
Feb 01, 2006 11.78 11.86 11.63 11.68 37,478 -0.18(-1.54%)
Jan 31, 2006 11.94 11.94 11.59 11.86 60,434 -0.03(-0.23%)
Jan 30, 2006 11.85 11.89 11.59 11.89 148,360 +0.03(+0.23%)
Jan 27, 2006 11.86 11.94 11.69 11.86 31,352 +0.00(+0.00%)
Jan 26, 2006 11.82 11.86 11.72 11.86 34,539 +0.05(+0.46%)
Jan 25, 2006 11.86 11.86 11.63 11.81 29,668 -0.05(-0.38%)
Jan 24, 2006 11.75 11.86 11.54 11.85 67,477 +0.22(+1.88%)
Jan 23, 2006 11.73 11.84 11.41 11.63 39,691 -0.03(-0.23%)
Jan 20, 2006 11.73 11.73 11.41 11.66 38,964 -0.11(-0.93%)
Jan 19, 2006 11.91 11.91 11.44 11.77 60,714 -0.14(-1.15%)
Jan 18, 2006 11.95 11.95 11.77 11.91 19,797 +0.00(+0.00%)
Jan 17, 2006 11.88 11.91 11.84 11.91 44,210 +0.00(+0.00%)
Jan 13, 2006 11.95 12.09 11.86 11.91 176,180 +0.05(+0.38%)
Jan 12, 2006 12.19 12.23 11.86 11.86 31,779 -0.08(-0.69%)
Jan 11, 2006 11.95 12.09 11.83 11.95 73,690 -0.10(-0.83%)
Jan 10, 2006 12.23 12.32 12.05 12.05 27,248 -0.08(-0.68%)
Jan 09, 2006 12.32 12.32 12.09 12.13 95,284 -0.05(-0.45%)
Jan 06, 2006 12.59 12.59 12.11 12.18 32,870 +0.16(+1.37%)
Jan 05, 2006 12.15 12.32 11.97 12.02 13,209 -0.07(-0.56%)
Jan 04, 2006 12.14 12.94 11.95 12.09 59,237 -0.17(-1.38%)
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.