Skip to main content

Stealthgas Inc (NQ: GASS )

2.500 +0.080 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.900 5.030 4.900 5.000 95,361 +0.15(+3.09%)
Jan 28, 2010 4.950 4.950 4.780 4.850 101,622 -0.15(-3.00%)
Jan 27, 2010 4.950 5.000 4.690 5.000 130,868 +0.05(+1.01%)
Jan 26, 2010 6.000 6.020 4.930 4.950 337,499 -1.05(-17.50%)
Jan 25, 2010 6.060 6.090 6.000 6.000 29,301 -0.01(-0.17%)
Jan 22, 2010 6.050 6.100 6.010 6.010 16,589 -0.08(-1.31%)
Jan 21, 2010 6.140 6.199 6.050 6.090 52,585 -0.07(-1.14%)
Jan 20, 2010 6.130 6.230 6.110 6.160 8,156 -0.06(-0.96%)
Jan 19, 2010 6.170 6.425 6.050 6.220 30,836 +0.01(+0.16%)
Jan 15, 2010 6.250 6.210 6.210 6.210 4,700 -0.03(-0.48%)
Jan 14, 2010 6.200 6.330 6.160 6.240 14,900 +0.03(+0.48%)
Jan 13, 2010 6.190 6.230 6.110 6.210 5,672 +0.01(+0.19%)
Jan 12, 2010 6.290 6.320 6.150 6.198 18,224 -0.12(-1.93%)
Jan 11, 2010 6.310 6.440 6.300 6.320 26,214 -0.08(-1.25%)
Jan 08, 2010 6.290 6.410 6.250 6.400 30,586 +0.10(+1.59%)
Jan 07, 2010 6.250 6.360 6.160 6.300 20,307 +0.04(+0.64%)
Jan 06, 2010 6.330 6.330 6.230 6.260 14,650 +0.03(+0.48%)
Jan 05, 2010 6.290 6.360 6.220 6.230 47,826 -0.11(-1.74%)
Jan 04, 2010 6.310 6.450 6.202 6.340 43,771 +0.10(+1.60%)
Dec 31, 2009 6.360 6.240 6.240 6.240 65,500 -0.31(-4.73%)
Dec 30, 2009 6.430 6.550 6.210 6.550 111,161 +0.15(+2.34%)
Dec 29, 2009 6.260 6.540 6.150 6.400 112,718 +0.02(+0.31%)
Dec 28, 2009 6.370 6.400 6.170 6.380 87,331 +0.12(+1.92%)
Dec 24, 2009 6.200 6.350 6.200 6.260 27,650 +0.12(+1.95%)
Dec 23, 2009 6.370 6.400 6.100 6.140 101,421 -0.17(-2.69%)
Dec 22, 2009 6.530 6.530 6.230 6.310 28,409 -0.12(-1.87%)
Dec 21, 2009 6.150 6.490 6.050 6.430 62,008 +0.42(+6.99%)
Dec 18, 2009 6.050 6.090 6.000 6.010 38,180 -0.09(-1.48%)
Dec 17, 2009 6.150 6.190 5.970 6.100 22,590 +0.00(+0.00%)
Dec 16, 2009 6.270 6.290 6.010 6.100 29,346 -0.08(-1.29%)
Dec 15, 2009 6.330 6.330 6.169 6.180 47,493 -0.12(-1.90%)
Dec 14, 2009 6.300 6.380 6.220 6.300 32,678 +0.07(+1.12%)
Dec 11, 2009 6.270 6.270 6.180 6.230 26,316 +0.05(+0.81%)
Dec 10, 2009 6.160 6.249 6.146 6.180 32,395 +0.05(+0.82%)
Dec 09, 2009 6.160 6.160 5.950 6.130 60,639 -0.07(-1.13%)
Dec 08, 2009 6.260 6.410 6.150 6.200 37,074 -0.07(-1.12%)
Dec 07, 2009 6.550 6.550 6.220 6.270 18,751 -0.23(-3.55%)
Dec 04, 2009 6.340 6.600 6.300 6.501 52,583 +0.29(+4.69%)
Dec 03, 2009 6.110 6.420 6.080 6.210 26,093 +0.11(+1.80%)
Dec 02, 2009 6.090 6.210 6.060 6.100 29,188 +0.04(+0.66%)
Dec 01, 2009 6.080 6.200 5.950 6.060 28,588 +0.03(+0.50%)
Nov 30, 2009 5.870 6.040 5.870 6.030 23,105 +0.07(+1.17%)
Nov 27, 2009 6.110 6.110 5.900 5.960 24,716 -0.27(-4.33%)
Nov 25, 2009 6.100 6.260 6.040 6.230 17,827 +0.17(+2.81%)
Nov 24, 2009 5.880 6.150 5.830 6.060 41,700 +0.18(+3.06%)
Nov 23, 2009 5.860 5.890 5.700 5.880 73,258 +0.08(+1.38%)
Nov 20, 2009 6.090 6.090 5.650 5.800 63,530 -0.35(-5.69%)
Nov 19, 2009 6.250 6.340 5.960 6.150 73,767 -0.08(-1.28%)
Nov 18, 2009 6.330 6.390 6.060 6.230 100,843 -0.17(-2.66%)
Nov 17, 2009 6.690 6.809 6.250 6.400 56,037 -0.40(-5.88%)
Nov 16, 2009 6.640 7.060 6.480 6.800 74,127 +0.14(+2.10%)
Nov 13, 2009 6.560 6.830 6.480 6.660 27,661 +0.11(+1.68%)
Nov 12, 2009 6.800 6.900 6.500 6.550 25,132 -0.31(-4.52%)
Nov 11, 2009 6.790 6.920 6.593 6.860 42,154 +0.11(+1.63%)
Nov 10, 2009 6.500 6.790 6.500 6.750 52,829 +0.22(+3.37%)
Nov 09, 2009 6.410 6.530 6.390 6.530 14,216 +0.10(+1.56%)
Nov 06, 2009 6.310 6.440 6.260 6.430 77,017 +0.14(+2.23%)
Nov 05, 2009 6.140 6.320 6.140 6.290 76,223 +0.14(+2.28%)
Nov 04, 2009 6.150 6.460 6.140 6.150 45,439 +0.04(+0.65%)
Nov 03, 2009 6.140 6.190 6.020 6.110 78,554 -0.11(-1.77%)
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.