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 (%)
Dec 30, 2016 3.380 3.380 3.380 0 -0.12(-3.43%)
Dec 29, 2016 3.500 3.550 3.400 3.500 61,570 +0.00(+0.00%)
Dec 28, 2016 3.470 3.770 3.400 3.500 57,757 +0.01(+0.29%)
Dec 27, 2016 3.620 3.720 3.490 3.490 80,254 -0.23(-6.18%)
Dec 23, 2016 3.720 3.720 3.720 0 +0.05(+1.36%)
Dec 22, 2016 3.710 3.720 3.650 3.670 7,483 +0.01(+0.27%)
Dec 21, 2016 3.670 3.820 3.611 3.660 31,606 -0.03(-0.81%)
Dec 20, 2016 3.830 3.845 3.600 3.690 28,072 -0.16(-4.16%)
Dec 19, 2016 3.980 4.000 3.700 3.850 42,225 -0.15(-3.75%)
Dec 16, 2016 3.660 4.000 3.577 4.000 86,809 +0.38(+10.50%)
Dec 15, 2016 3.670 3.700 3.610 3.620 46,345 +0.01(+0.28%)
Dec 14, 2016 3.550 3.740 3.510 3.610 42,960 +0.10(+2.85%)
Dec 13, 2016 3.470 3.630 3.470 3.510 31,011 +0.01(+0.29%)
Dec 12, 2016 3.520 3.550 3.426 3.500 15,765 -0.01(-0.28%)
Dec 09, 2016 3.450 3.600 3.430 3.510 26,193 +0.06(+1.74%)
Dec 08, 2016 3.520 3.560 3.450 3.450 36,075 -0.09(-2.54%)
Dec 07, 2016 3.460 3.540 3.414 3.540 39,452 +0.13(+3.81%)
Dec 06, 2016 3.500 3.500 3.410 3.410 32,859 -0.05(-1.45%)
Dec 05, 2016 3.460 3.490 3.400 3.460 28,644 +0.01(+0.29%)
Dec 02, 2016 3.510 3.510 3.000 3.450 69,278 -0.08(-2.27%)
Dec 01, 2016 3.630 3.630 3.450 3.530 32,113 -0.03(-0.84%)
Nov 30, 2016 3.580 3.710 3.350 3.560 30,544 +0.10(+2.89%)
Nov 29, 2016 3.750 3.750 3.450 3.460 70,393 +0.06(+1.76%)
Nov 28, 2016 3.370 3.550 3.340 3.400 89,082 +0.03(+0.89%)
Nov 25, 2016 3.450 3.510 3.310 3.370 13,965 -0.01(-0.30%)
Nov 23, 2016 3.380 3.380 3.380 0 -0.11(-3.15%)
Nov 22, 2016 3.610 3.690 3.315 3.490 33,856 -0.16(-4.38%)
Nov 21, 2016 3.630 3.810 3.474 3.650 46,500 +0.16(+4.58%)
Nov 18, 2016 3.340 3.650 3.320 3.490 25,433 -0.03(-0.85%)
Nov 17, 2016 3.970 3.970 3.450 3.520 77,629 -0.35(-9.04%)
Nov 16, 2016 3.950 4.150 3.750 3.870 229,324 -0.06(-1.53%)
Nov 15, 2016 3.400 3.930 3.400 3.930 174,324 +0.56(+16.62%)
Nov 14, 2016 3.160 3.400 3.110 3.370 47,801 +0.18(+5.64%)
Nov 11, 2016 2.990 3.190 2.990 3.190 14,775 +0.19(+6.33%)
Nov 10, 2016 2.850 3.000 2.850 3.000 23,991 +0.20(+7.14%)
Nov 09, 2016 2.700 2.920 2.700 2.800 67,810 +0.02(+0.57%)
Nov 08, 2016 2.707 2.861 2.700 2.784 26,082 +0.07(+2.73%)
Nov 07, 2016 2.680 2.780 2.650 2.710 34,405 +0.01(+0.37%)
Nov 04, 2016 2.730 2.790 2.670 2.700 13,641 -0.03(-1.10%)
Nov 03, 2016 2.750 2.889 2.700 2.730 47,705 -0.07(-2.46%)
Nov 02, 2016 3.030 3.030 2.780 2.799 70,750 -0.21(-7.02%)
Nov 01, 2016 3.100 3.100 3.010 3.010 11,426 -0.09(-2.90%)
Oct 31, 2016 3.040 3.150 3.040 3.100 5,137 +0.05(+1.64%)
Oct 28, 2016 3.060 3.190 3.040 3.050 19,099 -0.02(-0.65%)
Oct 27, 2016 3.140 3.179 3.060 3.070 33,700 -0.07(-2.23%)
Oct 26, 2016 3.160 3.170 3.140 3.140 4,150 -0.04(-1.17%)
Oct 25, 2016 3.220 3.250 3.170 3.177 6,819 -0.08(-2.39%)
Oct 24, 2016 3.300 3.338 3.250 3.255 33,361 -0.05(-1.54%)
Oct 21, 2016 3.356 3.356 3.300 3.306 15,825 -0.03(-1.02%)
Oct 20, 2016 3.349 3.349 3.320 3.340 7,364 -0.04(-1.18%)
Oct 19, 2016 3.370 3.389 3.370 3.380 885 +0.00(+0.00%)
Oct 18, 2016 3.300 3.390 3.300 3.380 24,139 +0.08(+2.42%)
Oct 17, 2016 3.250 3.370 3.250 3.300 92,916 -0.01(-0.30%)
Oct 14, 2016 3.310 3.380 3.310 3.310 8,191 -0.03(-0.90%)
Oct 13, 2016 3.300 3.480 3.300 3.340 101,110 +0.04(+1.21%)
Oct 12, 2016 3.380 3.400 3.300 3.300 15,463 +0.00(+0.00%)
Oct 11, 2016 3.460 3.500 3.300 3.300 135,409 -0.13(-3.68%)
Oct 10, 2016 3.400 3.500 3.400 3.426 6,494 -0.03(-0.98%)
Oct 07, 2016 3.410 3.500 3.410 3.460 5,404 +0.03(+0.87%)
Oct 06, 2016 3.500 3.500 3.430 3.430 5,852 -0.03(-0.87%)
Oct 05, 2016 3.460 3.490 3.400 3.460 8,003 -0.02(-0.57%)
Oct 04, 2016 3.440 3.530 3.420 3.480 20,822 +0.00(+0.00%)
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.