Skip to main content

Stealthgas Inc (NQ: GASS )

2.440 -0.070 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.940 3.970 3.790 3.890 34,602 -0.05(-1.27%)
Jan 30, 2017 4.200 4.200 3.900 3.940 24,669 -0.24(-5.74%)
Jan 27, 2017 4.190 4.200 4.115 4.180 27,082 +0.01(+0.24%)
Jan 26, 2017 4.110 4.200 4.110 4.170 31,686 +0.04(+0.97%)
Jan 25, 2017 3.925 4.150 3.900 4.130 66,241 +0.27(+6.99%)
Jan 24, 2017 3.850 3.900 3.810 3.860 5,021 +0.01(+0.26%)
Jan 23, 2017 3.920 4.145 3.850 3.850 39,840 -0.07(-1.79%)
Jan 20, 2017 3.753 4.020 3.680 3.920 67,374 +0.17(+4.53%)
Jan 19, 2017 3.650 3.750 3.620 3.750 35,438 +0.13(+3.59%)
Jan 18, 2017 3.510 3.700 3.510 3.620 26,098 +0.12(+3.43%)
Jan 17, 2017 3.390 3.510 3.390 3.500 9,283 +0.10(+2.94%)
Jan 13, 2017 3.400 3.400 3.400 0 +0.04(+1.19%)
Jan 12, 2017 3.370 3.480 3.360 3.360 23,291 -0.01(-0.30%)
Jan 11, 2017 3.424 3.490 3.370 3.370 7,410 -0.02(-0.59%)
Jan 10, 2017 3.410 3.450 3.360 3.390 12,487 +0.04(+1.19%)
Jan 09, 2017 3.400 3.460 3.350 3.350 22,249 -0.05(-1.47%)
Jan 06, 2017 3.380 3.440 3.380 3.400 8,882 +0.00(+0.00%)
Jan 05, 2017 3.400 3.480 3.351 3.400 7,504 +0.04(+1.19%)
Jan 04, 2017 3.410 3.490 3.360 3.360 20,778 -0.05(-1.47%)
Jan 03, 2017 3.500 3.550 3.410 3.410 19,110 +0.03(+0.89%)
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%)
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.