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

Stealthgas Inc (NQ: GASS )

5.800 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2011 6.170 6.310 6.170 6.289 25,792 +0.12(+1.93%)
Mar 30, 2011 6.160 6.230 6.070 6.170 49,416 +0.12(+1.98%)
Mar 29, 2011 6.140 6.150 6.000 6.050 56,305 -0.15(-2.42%)
Mar 28, 2011 6.150 6.230 6.111 6.200 35,869 -0.02(-0.32%)
Mar 25, 2011 6.170 6.250 6.090 6.220 63,806 +0.03(+0.48%)
Mar 24, 2011 6.200 6.300 6.140 6.190 61,231 +0.04(+0.65%)
Mar 23, 2011 5.910 6.150 5.910 6.150 57,854 +0.23(+3.89%)
Mar 22, 2011 6.140 6.150 5.910 5.920 28,318 -0.15(-2.47%)
Mar 21, 2011 5.990 6.140 5.920 6.070 61,906 +0.14(+2.36%)
Mar 18, 2011 6.010 6.132 5.770 5.930 97,820 +0.01(+0.17%)
Mar 17, 2011 5.810 5.990 5.810 5.920 91,574 +0.07(+1.20%)
Mar 16, 2011 5.570 6.140 5.500 5.850 133,038 +0.09(+1.56%)
Mar 15, 2011 5.850 6.040 5.750 5.760 119,077 -0.20(-3.36%)
Mar 14, 2011 5.970 5.990 5.850 5.960 32,171 -0.02(-0.33%)
Mar 11, 2011 6.020 6.080 5.950 5.980 80,060 -0.03(-0.50%)
Mar 10, 2011 6.380 6.380 6.000 6.010 91,492 -0.39(-6.09%)
Mar 09, 2011 6.570 6.570 6.400 6.400 28,421 -0.15(-2.35%)
Mar 08, 2011 6.500 6.590 6.500 6.554 14,289 +0.05(+0.83%)
Mar 07, 2011 6.650 6.850 6.500 6.500 30,977 -0.17(-2.55%)
Mar 04, 2011 6.690 6.834 6.590 6.670 38,968 -0.05(-0.74%)
Mar 03, 2011 6.750 6.880 6.690 6.720 27,966 -0.08(-1.18%)
Mar 02, 2011 6.860 6.920 6.650 6.800 24,396 -0.08(-1.16%)
Mar 01, 2011 7.010 7.061 6.820 6.880 23,092 -0.11(-1.57%)
Feb 28, 2011 6.980 7.120 6.940 6.990 33,481 +0.11(+1.60%)
Feb 25, 2011 6.780 6.940 6.780 6.880 20,086 +0.16(+2.38%)
Feb 24, 2011 7.190 7.250 6.720 6.720 64,703 -0.13(-1.90%)
Feb 23, 2011 6.700 7.250 6.700 6.850 131,446 +0.29(+4.42%)
Feb 22, 2011 6.530 6.689 6.520 6.560 30,098 -0.03(-0.46%)
Feb 18, 2011 6.550 6.660 6.550 6.590 11,045 +0.01(+0.15%)
Feb 17, 2011 6.630 6.775 6.540 6.580 16,283 -0.02(-0.30%)
Feb 16, 2011 7.010 7.080 6.600 6.600 66,364 -0.43(-6.05%)
Feb 15, 2011 7.000 7.080 6.950 7.025 19,950 +0.03(+0.36%)
Feb 14, 2011 6.710 7.030 6.700 7.000 32,544 +0.25(+3.70%)
Feb 11, 2011 6.500 6.810 6.500 6.750 39,331 +0.21(+3.21%)
Feb 10, 2011 6.500 6.600 6.410 6.540 27,717 +0.04(+0.62%)
Feb 09, 2011 6.600 6.630 6.500 6.500 33,689 -0.16(-2.40%)
Feb 08, 2011 6.690 6.779 6.600 6.660 31,648 -0.06(-0.89%)
Feb 07, 2011 6.730 6.820 6.670 6.720 37,876 -0.10(-1.47%)
Feb 04, 2011 6.900 6.920 6.740 6.820 35,236 -0.08(-1.16%)
Feb 03, 2011 6.860 7.020 6.760 6.900 25,662 +0.08(+1.17%)
Feb 02, 2011 6.700 6.839 6.700 6.820 13,841 +0.09(+1.34%)
Feb 01, 2011 6.940 6.940 6.710 6.730 42,727 -0.20(-2.89%)
Jan 31, 2011 6.790 7.010 6.700 6.930 21,018 +0.05(+0.76%)
Jan 28, 2011 6.830 6.980 6.700 6.878 31,935 +0.04(+0.56%)
Jan 27, 2011 7.020 7.020 6.780 6.840 22,671 -0.18(-2.56%)
Jan 26, 2011 6.930 7.070 6.930 7.020 22,483 +0.06(+0.86%)
Jan 25, 2011 7.180 7.180 6.670 6.960 64,314 -0.22(-3.06%)
Jan 24, 2011 6.870 7.200 6.840 7.180 39,688 +0.34(+4.97%)
Jan 21, 2011 7.060 7.060 6.790 6.840 24,661 -0.16(-2.29%)
Jan 20, 2011 7.230 7.230 6.940 7.000 38,324 -0.20(-2.78%)
Jan 19, 2011 7.430 7.430 7.090 7.200 34,465 -0.26(-3.49%)
Jan 18, 2011 7.700 7.700 7.430 7.460 69,261 +0.14(+1.91%)
Jan 14, 2011 7.100 7.380 7.002 7.320 66,992 +0.26(+3.68%)
Jan 13, 2011 7.450 7.450 6.780 7.060 233,779 -0.62(-8.07%)
Jan 12, 2011 8.100 8.100 7.340 7.680 172,757 -0.45(-5.54%)
Jan 11, 2011 8.290 8.290 8.060 8.130 62,071 -0.10(-1.22%)
Jan 10, 2011 8.620 8.800 8.230 8.230 87,067 -0.02(-0.24%)
Jan 07, 2011 8.420 8.420 8.038 8.250 49,248 -0.12(-1.43%)
Jan 06, 2011 8.320 8.650 8.200 8.370 106,538 +0.04(+0.48%)
Jan 05, 2011 8.040 8.340 7.770 8.330 107,757 +0.34(+4.26%)
Jan 04, 2011 8.290 8.380 7.750 7.990 122,864 -0.15(-1.84%)
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.