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 (%)
Feb 28, 2006 12.00 12.50 11.65 12.20 77,746 +0.20(+1.67%)
Feb 27, 2006 12.16 12.16 11.95 12.00 49,391 +0.05(+0.42%)
Feb 24, 2006 11.53 13.00 11.48 11.95 67,462 +0.53(+4.64%)
Feb 23, 2006 11.24 11.46 11.24 11.42 44,607 +0.22(+1.96%)
Feb 22, 2006 11.39 11.55 11.13 11.20 50,449 -0.19(-1.67%)
Feb 21, 2006 11.34 11.52 11.30 11.39 44,800 +0.09(+0.80%)
Feb 17, 2006 11.67 11.85 10.90 11.30 74,915 +0.00(+0.00%)
Feb 16, 2006 11.97 11.97 11.30 11.30 64,600 -0.37(-3.17%)
Feb 15, 2006 11.95 11.95 11.67 11.67 29,257 -0.23(-1.93%)
Feb 14, 2006 12.08 12.08 11.80 11.90 17,713 -0.19(-1.57%)
Feb 13, 2006 12.25 12.50 12.09 12.09 11,069 -0.16(-1.31%)
Feb 10, 2006 12.35 12.40 12.15 12.25 17,230 -0.06(-0.49%)
Feb 09, 2006 12.65 12.72 12.31 12.31 23,544 -0.28(-2.22%)
Feb 08, 2006 12.80 12.80 12.45 12.59 20,606 -0.16(-1.25%)
Feb 07, 2006 12.65 12.77 12.30 12.75 21,722 -0.03(-0.23%)
Feb 06, 2006 12.80 13.00 12.60 12.78 30,770 -0.02(-0.16%)
Feb 03, 2006 13.00 13.10 12.08 12.80 71,545 -0.18(-1.39%)
Feb 02, 2006 12.91 13.00 12.65 12.98 44,998 +0.18(+1.41%)
Feb 01, 2006 12.91 13.00 12.75 12.80 34,200 -0.20(-1.54%)
Jan 31, 2006 13.08 13.08 12.70 13.00 55,148 -0.03(-0.23%)
Jan 30, 2006 12.99 13.03 12.70 13.03 135,383 +0.03(+0.23%)
Jan 27, 2006 13.00 13.08 12.81 13.00 28,610 +0.00(+0.00%)
Jan 26, 2006 12.95 13.00 12.84 13.00 31,518 +0.06(+0.46%)
Jan 25, 2006 13.00 13.00 12.75 12.94 27,073 -0.05(-0.38%)
Jan 24, 2006 12.88 13.00 12.65 12.99 61,575 +0.24(+1.88%)
Jan 23, 2006 12.85 12.98 12.50 12.75 36,220 -0.03(-0.23%)
Jan 20, 2006 12.85 12.85 12.50 12.78 35,556 -0.12(-0.93%)
Jan 19, 2006 13.05 13.05 12.54 12.90 55,404 -0.15(-1.15%)
Jan 18, 2006 13.10 13.10 12.90 13.05 18,066 +0.00(+0.00%)
Jan 17, 2006 13.02 13.05 12.98 13.05 40,343 +0.00(+0.00%)
Jan 13, 2006 13.10 13.25 13.00 13.05 160,770 +0.05(+0.38%)
Jan 12, 2006 13.36 13.40 13.00 13.00 29,000 -0.09(-0.69%)
Jan 11, 2006 13.10 13.25 12.96 13.09 67,245 -0.11(-0.83%)
Jan 10, 2006 13.40 13.50 13.20 13.20 24,865 -0.09(-0.68%)
Jan 09, 2006 13.50 13.50 13.25 13.29 86,950 -0.06(-0.45%)
Jan 06, 2006 13.80 13.80 13.27 13.35 29,995 +0.18(+1.37%)
Jan 05, 2006 13.31 13.50 13.12 13.17 12,054 -0.07(-0.56%)
Jan 04, 2006 13.30 14.18 13.09 13.24 54,056 -0.19(-1.38%)
Jan 03, 2006 12.80 13.64 12.74 13.43 40,296 +0.83(+6.59%)
Dec 30, 2005 12.40 12.80 12.30 12.60 72,364 +0.33(+2.69%)
Dec 29, 2005 12.17 12.42 12.10 12.27 107,150 +0.30(+2.51%)
Dec 28, 2005 12.01 12.10 11.89 11.97 63,100 +0.02(+0.17%)
Dec 27, 2005 11.77 12.25 11.77 11.95 8,500 -0.03(-0.25%)
Dec 23, 2005 12.20 12.25 11.71 11.98 32,409 -0.17(-1.40%)
Dec 22, 2005 12.18 12.18 11.93 12.15 260,788 -0.10(-0.82%)
Dec 21, 2005 11.95 12.25 11.95 12.25 30,291 +0.12(+0.99%)
Dec 20, 2005 11.85 12.20 11.85 12.13 79,290 +0.26(+2.19%)
Dec 19, 2005 11.90 12.09 11.85 11.87 43,269 -0.03(-0.25%)
Dec 16, 2005 12.01 12.19 11.90 11.90 43,827 -0.11(-0.92%)
Dec 15, 2005 11.95 12.01 11.95 12.01 87,000 +0.01(+0.08%)
Dec 14, 2005 11.90 12.35 11.89 12.00 194,655 +0.20(+1.69%)
Dec 13, 2005 11.90 11.99 11.76 11.80 218,263 -0.19(-1.58%)
Dec 12, 2005 12.10 12.24 11.87 11.99 33,934 -0.07(-0.58%)
Dec 09, 2005 12.76 12.76 11.79 12.06 61,828 -0.44(-3.52%)
Dec 08, 2005 12.77 12.85 12.20 12.50 223,545 -0.27(-2.11%)
Dec 07, 2005 12.55 12.85 12.55 12.77 62,478 +0.28(+2.24%)
Dec 06, 2005 12.34 12.54 12.20 12.49 83,269 +0.31(+2.55%)
Dec 05, 2005 12.10 12.29 11.90 12.18 78,061 -0.01(-0.08%)
Dec 02, 2005 12.07 12.20 11.90 12.19 77,350 +0.19(+1.58%)
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.