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 (%)
Mar 30, 2007 13.52 13.95 13.51 13.74 10,697 +0.22(+1.63%)
Mar 29, 2007 13.87 13.97 13.40 13.52 9,424 -0.19(-1.39%)
Mar 28, 2007 13.46 13.95 13.46 13.71 5,217 +0.23(+1.71%)
Mar 27, 2007 13.13 13.70 13.11 13.48 18,193 +0.31(+2.35%)
Mar 26, 2007 13.21 13.24 13.17 13.17 3,700 -0.08(-0.60%)
Mar 23, 2007 13.25 13.30 13.00 13.25 7,318 +0.08(+0.60%)
Mar 22, 2007 12.99 13.29 12.99 13.17 14,612 +0.10(+0.77%)
Mar 21, 2007 12.57 13.09 12.57 13.07 12,044 +0.42(+3.32%)
Mar 20, 2007 12.72 12.80 12.57 12.65 13,089 +0.00(+0.00%)
Mar 19, 2007 12.65 12.65 12.05 12.65 11,369 -0.25(-1.94%)
Mar 16, 2007 12.94 12.94 12.67 12.90 6,100 +0.08(+0.62%)
Mar 15, 2007 12.86 12.95 12.82 12.82 8,628 +0.04(+0.31%)
Mar 14, 2007 13.00 13.00 12.75 12.78 6,819 +0.15(+1.19%)
Mar 13, 2007 12.67 12.70 12.62 12.63 4,557 +0.10(+0.80%)
Mar 12, 2007 12.58 12.70 12.50 12.53 113,550 -0.06(-0.48%)
Mar 09, 2007 12.60 12.65 12.55 12.59 8,435 -0.09(-0.71%)
Mar 08, 2007 12.68 12.83 12.65 12.68 112,454 -0.01(-0.08%)
Mar 07, 2007 12.79 12.85 12.69 12.69 2,850 -0.10(-0.78%)
Mar 06, 2007 12.85 12.90 12.76 12.79 14,650 +0.06(+0.47%)
Mar 05, 2007 12.94 12.95 12.58 12.73 6,070 -0.23(-1.77%)
Mar 02, 2007 12.96 13.15 12.96 12.96 32,076 +0.13(+1.01%)
Mar 01, 2007 12.90 13.00 12.73 12.83 50,000 -0.05(-0.39%)
Feb 28, 2007 12.95 12.95 12.82 12.88 8,798 -0.06(-0.46%)
Feb 27, 2007 12.98 13.00 12.79 12.94 18,480 -0.11(-0.84%)
Feb 26, 2007 13.15 13.15 12.50 13.05 30,498 +0.11(+0.84%)
Feb 23, 2007 12.90 13.09 12.74 12.94 50,792 +0.42(+3.35%)
Feb 22, 2007 12.75 12.75 12.51 12.52 24,965 -0.27(-2.11%)
Feb 21, 2007 13.17 13.17 12.79 12.79 12,423 -0.21(-1.62%)
Feb 20, 2007 12.74 13.10 12.56 13.00 38,174 +0.40(+3.17%)
Feb 16, 2007 12.51 12.60 12.26 12.60 13,939 +0.06(+0.48%)
Feb 15, 2007 12.79 12.80 12.54 12.54 5,865 -0.28(-2.18%)
Feb 14, 2007 12.68 12.95 12.68 12.82 8,887 -0.02(-0.16%)
Feb 13, 2007 12.74 13.08 12.74 12.84 15,266 +0.15(+1.18%)
Feb 12, 2007 13.05 13.05 12.51 12.69 17,308 -0.30(-2.31%)
Feb 09, 2007 13.00 13.07 12.73 12.99 12,000 +0.07(+0.54%)
Feb 08, 2007 12.84 12.95 12.65 12.92 36,411 +0.07(+0.54%)
Feb 07, 2007 12.60 12.85 12.60 12.85 16,250 +0.14(+1.10%)
Feb 06, 2007 12.55 12.72 12.55 12.71 29,715 +0.16(+1.27%)
Feb 05, 2007 12.22 12.55 12.00 12.55 63,473 +0.14(+1.13%)
Feb 02, 2007 12.29 12.50 12.29 12.41 29,367 +0.29(+2.39%)
Feb 01, 2007 12.24 12.29 12.11 12.12 27,541 -0.04(-0.33%)
Jan 31, 2007 12.01 12.23 12.01 12.16 30,230 -0.02(-0.16%)
Jan 30, 2007 11.65 12.30 11.64 12.18 81,603 +0.58(+5.00%)
Jan 29, 2007 11.60 11.69 11.50 11.60 34,742 +0.10(+0.87%)
Jan 26, 2007 11.60 11.65 11.50 11.50 61,294 -0.10(-0.86%)
Jan 25, 2007 11.57 11.68 11.50 11.60 25,308 +0.05(+0.43%)
Jan 24, 2007 11.54 11.65 11.50 11.55 39,565 -0.04(-0.34%)
Jan 23, 2007 11.65 11.68 11.53 11.59 7,238 -0.01(-0.09%)
Jan 22, 2007 11.86 11.88 11.60 11.60 24,061 +0.00(+0.00%)
Jan 19, 2007 11.51 11.74 11.40 11.60 31,109 +0.00(+0.00%)
Jan 18, 2007 11.66 11.66 11.54 11.60 26,642 +0.05(+0.43%)
Jan 17, 2007 11.62 11.75 11.55 11.55 233,035 +0.03(+0.26%)
Jan 16, 2007 11.67 11.75 11.50 11.52 40,223 +0.02(+0.17%)
Jan 12, 2007 11.51 11.64 11.44 11.50 79,865 +0.00(+0.00%)
Jan 11, 2007 11.59 11.66 11.50 11.50 24,295 -0.09(-0.78%)
Jan 10, 2007 11.69 11.75 11.52 11.59 15,350 -0.01(-0.09%)
Jan 09, 2007 11.78 11.78 11.54 11.60 27,455 -0.04(-0.34%)
Jan 08, 2007 11.73 11.73 11.50 11.64 137,099 +0.11(+0.95%)
Jan 05, 2007 11.68 11.84 11.53 11.53 2,352 -0.29(-2.45%)
Jan 04, 2007 11.81 11.98 11.55 11.82 5,005 +0.02(+0.17%)
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.