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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 3.000 3.020 2.870 2.960 202,457 -0.06(-1.99%)
Feb 27, 2023 3.050 3.100 2.970 3.020 267,847 +0.02(+0.67%)
Feb 24, 2023 2.910 3.040 2.850 3.000 338,535 +0.00(+0.00%)
Feb 23, 2023 2.950 3.070 2.890 3.000 212,169 +0.11(+3.81%)
Feb 22, 2023 2.940 2.940 2.728 2.890 349,953 +0.04(+1.40%)
Feb 21, 2023 2.690 2.870 2.690 2.850 143,971 +0.19(+7.14%)
Feb 17, 2023 2.660 2.690 2.650 2.660 56,785 -0.04(-1.48%)
Feb 16, 2023 2.710 2.734 2.680 2.700 98,073 -0.01(-0.37%)
Feb 15, 2023 2.750 2.750 2.690 2.710 70,361 -0.04(-1.45%)
Feb 14, 2023 2.790 2.825 2.730 2.750 38,868 -0.05(-1.79%)
Feb 13, 2023 2.800 2.870 2.780 2.800 51,487 +0.01(+0.36%)
Feb 10, 2023 2.740 2.790 2.720 2.790 50,864 +0.08(+2.95%)
Feb 09, 2023 2.690 2.740 2.690 2.710 22,983 +0.02(+0.74%)
Feb 08, 2023 2.710 2.740 2.690 2.690 97,993 -0.05(-1.82%)
Feb 07, 2023 2.680 2.740 2.680 2.740 56,680 +0.06(+2.24%)
Feb 06, 2023 2.740 2.740 2.660 2.680 54,446 -0.03(-1.11%)
Feb 03, 2023 2.680 2.740 2.680 2.710 106,025 +0.01(+0.37%)
Feb 02, 2023 2.710 2.740 2.660 2.700 113,156 -0.01(-0.37%)
Feb 01, 2023 2.710 2.780 2.700 2.710 143,528 -0.04(-1.45%)
Jan 31, 2023 2.730 2.770 2.710 2.750 60,610 +0.04(+1.48%)
Jan 30, 2023 2.710 2.755 2.700 2.710 143,165 -0.04(-1.45%)
Jan 27, 2023 2.810 2.833 2.710 2.750 74,176 -0.10(-3.51%)
Jan 26, 2023 2.760 2.900 2.680 2.850 126,196 +0.10(+3.64%)
Jan 25, 2023 2.830 2.830 2.750 2.750 45,480 -0.08(-2.83%)
Jan 24, 2023 2.770 2.860 2.760 2.830 40,926 +0.00(+0.00%)
Jan 23, 2023 2.870 2.891 2.780 2.830 51,225 -0.03(-1.05%)
Jan 20, 2023 2.810 2.900 2.790 2.860 15,904 +0.04(+1.42%)
Jan 19, 2023 2.830 2.861 2.800 2.820 52,114 -0.02(-0.70%)
Jan 18, 2023 2.940 2.940 2.810 2.840 83,961 +0.00(+0.00%)
Jan 17, 2023 2.690 2.910 2.672 2.840 191,829 +0.12(+4.41%)
Jan 13, 2023 2.710 2.750 2.685 2.720 40,699 +0.01(+0.37%)
Jan 12, 2023 2.700 2.730 2.690 2.710 47,494 +0.01(+0.37%)
Jan 11, 2023 2.700 2.730 2.650 2.700 102,215 +0.08(+3.05%)
Jan 10, 2023 2.560 2.675 2.530 2.620 72,814 +0.04(+1.55%)
Jan 09, 2023 2.590 2.660 2.520 2.580 81,902 -0.01(-0.39%)
Jan 06, 2023 2.550 2.700 2.550 2.590 47,746 +0.05(+1.97%)
Jan 05, 2023 2.600 2.635 2.540 2.540 85,114 -0.05(-1.93%)
Jan 04, 2023 2.580 2.640 2.580 2.590 27,042 -0.02(-0.77%)
Jan 03, 2023 2.670 2.705 2.540 2.610 114,726 -0.07(-2.61%)
Dec 30, 2022 2.630 2.710 2.630 2.680 49,582 +0.05(+1.90%)
Dec 29, 2022 2.620 2.710 2.620 2.630 69,555 -0.03(-1.13%)
Dec 28, 2022 2.650 2.680 2.640 2.660 77,125 -0.01(-0.37%)
Dec 27, 2022 2.730 2.730 2.620 2.670 198,821 -0.05(-1.84%)
Dec 23, 2022 2.740 2.785 2.720 2.720 71,760 -0.01(-0.37%)
Dec 22, 2022 2.830 2.860 2.720 2.730 86,688 -0.13(-4.55%)
Dec 21, 2022 2.850 2.910 2.800 2.860 60,925 +0.03(+1.06%)
Dec 20, 2022 2.800 2.910 2.790 2.830 50,588 +0.03(+1.07%)
Dec 19, 2022 2.900 2.910 2.800 2.800 111,696 -0.16(-5.41%)
Dec 16, 2022 2.800 3.000 2.770 2.960 94,182 +0.10(+3.50%)
Dec 15, 2022 2.800 2.910 2.750 2.860 99,349 +0.02(+0.70%)
Dec 14, 2022 2.900 2.930 2.840 2.840 50,525 -0.05(-1.73%)
Dec 13, 2022 2.900 2.930 2.820 2.890 70,405 +0.05(+1.76%)
Dec 12, 2022 2.700 2.880 2.700 2.840 151,995 +0.05(+1.79%)
Dec 09, 2022 2.800 2.870 2.670 2.790 110,243 -0.03(-1.06%)
Dec 08, 2022 2.890 2.910 2.775 2.820 121,923 -0.03(-1.05%)
Dec 07, 2022 2.870 2.930 2.760 2.850 319,740 +0.12(+4.40%)
Dec 06, 2022 2.790 2.830 2.650 2.730 295,688 -0.09(-3.19%)
Dec 05, 2022 3.010 3.020 2.790 2.820 263,344 -0.14(-4.73%)
Dec 02, 2022 2.960 3.005 2.930 2.960 83,096 +0.02(+0.68%)
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.