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 (%)
Oct 30, 2009 6.550 6.550 6.280 6.420 32,585 -0.11(-1.68%)
Oct 29, 2009 6.130 6.530 6.130 6.530 30,984 +0.45(+7.40%)
Oct 28, 2009 6.200 6.200 6.040 6.080 174,651 -0.18(-2.88%)
Oct 27, 2009 6.110 6.280 6.110 6.260 42,879 +0.09(+1.46%)
Oct 26, 2009 6.480 6.500 6.150 6.170 49,218 -0.36(-5.51%)
Oct 23, 2009 6.420 6.560 6.400 6.530 34,014 -0.03(-0.46%)
Oct 22, 2009 6.720 6.720 6.460 6.560 61,544 -0.25(-3.67%)
Oct 21, 2009 6.800 6.920 6.730 6.810 78,467 -0.11(-1.59%)
Oct 20, 2009 6.980 6.990 6.650 6.920 73,071 +0.22(+3.28%)
Oct 19, 2009 6.930 6.930 6.400 6.700 83,872 -0.23(-3.32%)
Oct 16, 2009 7.100 7.300 6.916 6.930 35,461 -0.23(-3.21%)
Oct 15, 2009 7.240 7.240 7.000 7.160 24,438 -0.19(-2.59%)
Oct 14, 2009 7.580 7.640 7.130 7.350 58,807 -0.15(-2.00%)
Oct 13, 2009 7.350 7.510 7.350 7.500 85,190 +0.06(+0.81%)
Oct 12, 2009 7.360 7.570 7.200 7.440 125,369 +0.20(+2.76%)
Oct 09, 2009 7.240 7.252 7.172 7.240 41,016 +0.01(+0.14%)
Oct 08, 2009 6.960 7.250 6.910 7.230 118,371 +0.27(+3.88%)
Oct 07, 2009 6.880 6.990 6.760 6.960 27,621 +0.08(+1.16%)
Oct 06, 2009 6.770 6.990 6.750 6.880 79,916 +0.12(+1.78%)
Oct 05, 2009 6.550 6.850 6.200 6.760 45,332 +0.31(+4.81%)
Oct 02, 2009 6.210 6.534 6.070 6.450 49,191 +0.19(+3.04%)
Oct 01, 2009 6.210 6.390 6.031 6.260 74,456 -0.02(-0.32%)
Sep 30, 2009 6.360 6.509 6.170 6.280 50,028 -0.16(-2.48%)
Sep 29, 2009 6.640 6.640 6.400 6.440 25,336 -0.16(-2.48%)
Sep 28, 2009 6.380 6.630 6.360 6.604 44,594 +0.22(+3.51%)
Sep 25, 2009 6.100 6.410 6.100 6.380 102,247 +0.19(+3.07%)
Sep 24, 2009 6.230 6.230 6.020 6.190 56,237 -0.11(-1.75%)
Sep 23, 2009 6.250 6.420 6.200 6.300 57,083 +0.10(+1.61%)
Sep 22, 2009 6.070 6.239 6.000 6.200 58,933 +0.09(+1.47%)
Sep 21, 2009 6.100 6.140 5.880 6.110 87,515 -0.01(-0.16%)
Sep 18, 2009 6.220 6.240 6.100 6.120 24,207 -0.07(-1.13%)
Sep 17, 2009 6.080 6.240 6.050 6.190 84,396 +0.16(+2.65%)
Sep 16, 2009 5.800 6.175 5.790 6.030 91,324 +0.28(+4.87%)
Sep 15, 2009 5.420 5.800 5.420 5.750 114,588 +0.35(+6.48%)
Sep 14, 2009 5.420 5.500 5.252 5.400 26,629 -0.04(-0.78%)
Sep 11, 2009 5.250 5.500 5.250 5.442 57,589 +0.24(+4.66%)
Sep 10, 2009 5.100 5.280 5.100 5.200 28,361 +0.05(+0.97%)
Sep 09, 2009 5.130 5.200 5.110 5.150 22,542 +0.02(+0.39%)
Sep 08, 2009 5.040 5.150 5.030 5.130 37,505 +0.05(+0.98%)
Sep 04, 2009 4.950 5.100 4.900 5.080 31,550 +0.15(+3.04%)
Sep 03, 2009 4.900 5.020 4.840 4.930 13,955 +0.08(+1.65%)
Sep 02, 2009 4.770 4.870 4.750 4.850 40,373 -0.01(-0.21%)
Sep 01, 2009 5.040 5.040 4.820 4.860 39,369 -0.12(-2.41%)
Aug 31, 2009 5.020 5.140 4.970 4.980 30,320 -0.04(-0.80%)
Aug 28, 2009 5.150 5.170 5.000 5.020 31,523 -0.03(-0.59%)
Aug 27, 2009 4.950 5.064 4.854 5.050 21,304 +0.05(+1.00%)
Aug 26, 2009 5.000 5.010 4.950 5.000 21,644 +0.01(+0.20%)
Aug 25, 2009 5.030 5.130 4.920 4.990 45,401 -0.03(-0.60%)
Aug 24, 2009 5.000 5.050 4.990 5.020 37,864 +0.02(+0.40%)
Aug 21, 2009 4.990 5.000 4.860 5.000 48,585 +0.03(+0.60%)
Aug 20, 2009 5.290 5.290 4.890 4.970 61,166 +0.02(+0.40%)
Aug 19, 2009 4.880 5.030 4.760 4.950 67,567 +0.08(+1.64%)
Aug 18, 2009 4.910 4.930 4.700 4.870 53,732 -0.09(-1.81%)
Aug 17, 2009 4.910 5.000 4.800 4.960 59,141 -0.04(-0.80%)
Aug 14, 2009 5.170 5.200 4.890 5.000 38,192 -0.19(-3.66%)
Aug 13, 2009 5.240 5.250 5.030 5.190 52,474 +0.05(+0.97%)
Aug 12, 2009 5.150 5.250 4.850 5.140 49,351 +0.09(+1.78%)
Aug 11, 2009 5.220 5.220 4.880 5.050 58,287 -0.17(-3.26%)
Aug 10, 2009 5.070 5.220 5.010 5.220 51,387 +0.21(+4.19%)
Aug 07, 2009 5.080 5.080 4.730 5.010 60,540 +0.03(+0.64%)
Aug 06, 2009 5.050 5.087 4.900 4.978 33,980 -0.11(-2.20%)
Aug 05, 2009 5.240 5.300 5.020 5.090 49,277 -0.09(-1.74%)
Aug 04, 2009 5.360 5.360 5.166 5.180 47,870 -0.21(-3.90%)
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.