Skip to main content

Stealthgas Inc (NQ: GASS )

2.570 -0.090 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.73 17.95 17.45 17.87 34,227 +0.48(+2.76%)
Jun 28, 2007 17.57 17.81 17.20 17.39 17,483 -0.01(-0.06%)
Jun 27, 2007 17.69 18.38 17.35 17.40 29,407 -0.44(-2.47%)
Jun 26, 2007 17.52 18.00 17.28 17.84 27,336 +0.31(+1.77%)
Jun 25, 2007 17.37 17.63 17.37 17.53 22,734 -0.19(-1.07%)
Jun 22, 2007 18.00 18.00 17.41 17.72 27,518 -0.02(-0.11%)
Jun 21, 2007 17.57 17.94 17.54 17.74 17,422 +0.16(+0.91%)
Jun 20, 2007 17.60 18.00 17.39 17.58 53,300 +0.28(+1.62%)
Jun 19, 2007 17.90 17.92 17.25 17.30 36,600 -0.24(-1.37%)
Jun 18, 2007 18.00 18.00 17.42 17.54 31,300 -0.21(-1.18%)
Jun 15, 2007 17.66 18.02 17.40 17.75 20,900 -0.03(-0.17%)
Jun 14, 2007 17.70 17.88 17.69 17.78 12,900 +0.26(+1.48%)
Jun 13, 2007 17.45 17.70 17.21 17.52 19,800 +0.32(+1.86%)
Jun 12, 2007 17.04 17.99 16.90 17.20 92,700 +0.13(+0.76%)
Jun 11, 2007 16.72 17.16 16.72 17.07 32,339 +0.19(+1.13%)
Jun 08, 2007 16.90 17.20 16.64 16.88 36,728 -0.06(-0.35%)
Jun 07, 2007 17.00 17.00 16.80 16.94 12,779 +0.01(+0.06%)
Jun 06, 2007 17.10 17.10 16.89 16.93 29,393 -0.17(-0.99%)
Jun 05, 2007 17.30 17.30 16.90 17.10 39,313 +0.00(+0.00%)
Jun 04, 2007 17.09 17.10 16.69 17.10 21,317 +0.00(+0.00%)
Jun 01, 2007 16.83 17.18 16.18 17.10 46,384 +0.16(+0.94%)
May 31, 2007 17.05 17.28 16.72 16.94 59,420 -0.24(-1.40%)
May 30, 2007 17.27 17.41 16.59 17.18 72,119 +0.18(+1.06%)
May 29, 2007 17.10 17.27 16.90 17.00 44,813 +0.01(+0.06%)
May 25, 2007 16.78 17.09 16.78 16.99 24,641 +0.01(+0.06%)
May 24, 2007 17.31 17.31 16.90 16.98 23,182 -0.26(-1.51%)
May 23, 2007 17.27 17.60 17.13 17.24 40,501 +0.16(+0.94%)
May 22, 2007 17.30 17.50 16.90 17.08 75,093 +0.48(+2.89%)
May 21, 2007 16.65 17.67 16.60 16.60 76,750 +0.16(+0.97%)
May 18, 2007 16.35 16.46 16.25 16.44 41,214 +0.14(+0.86%)
May 17, 2007 16.40 16.48 16.14 16.30 30,564 -0.09(-0.55%)
May 16, 2007 16.10 16.48 16.10 16.39 24,536 +0.40(+2.50%)
May 15, 2007 15.63 16.15 15.42 15.99 129,236 +0.41(+2.63%)
May 14, 2007 15.70 15.75 15.39 15.58 27,390 -0.12(-0.76%)
May 11, 2007 15.40 15.95 15.36 15.70 71,636 +0.50(+3.29%)
May 10, 2007 14.78 15.30 14.78 15.20 33,837 +0.38(+2.56%)
May 09, 2007 14.38 14.82 14.20 14.82 22,444 +0.32(+2.21%)
May 08, 2007 14.50 14.69 14.38 14.50 23,742 -0.17(-1.16%)
May 07, 2007 14.78 14.94 14.25 14.67 50,154 -0.23(-1.54%)
May 04, 2007 15.37 15.38 14.80 14.90 31,681 -0.57(-3.68%)
May 03, 2007 15.49 15.50 15.30 15.47 8,086 +0.07(+0.45%)
May 02, 2007 15.18 15.57 15.18 15.40 15,892 +0.22(+1.45%)
May 01, 2007 15.90 16.12 14.87 15.18 55,272 -0.72(-4.53%)
Apr 30, 2007 15.85 16.18 15.85 15.90 19,832 +0.00(+0.00%)
Apr 27, 2007 16.09 16.41 15.90 15.90 19,154 -0.20(-1.24%)
Apr 26, 2007 16.16 16.45 16.05 16.10 26,548 -0.10(-0.62%)
Apr 25, 2007 16.29 16.38 16.20 16.20 17,516 +0.10(+0.62%)
Apr 24, 2007 16.17 16.20 16.07 16.10 30,844 +0.15(+0.94%)
Apr 23, 2007 16.13 16.35 15.95 15.95 36,505 -0.05(-0.31%)
Apr 20, 2007 16.00 16.04 15.94 16.00 8,047 +0.07(+0.44%)
Apr 19, 2007 15.95 16.05 15.90 15.93 13,265 -0.03(-0.21%)
Apr 18, 2007 16.01 16.06 15.96 15.96 13,853 -0.07(-0.41%)
Apr 17, 2007 16.20 16.20 15.91 16.03 36,439 +0.10(+0.63%)
Apr 16, 2007 16.00 16.32 15.91 15.93 59,147 +0.03(+0.19%)
Apr 13, 2007 15.57 16.07 15.53 15.90 92,813 +0.80(+5.30%)
Apr 12, 2007 14.85 15.20 14.80 15.10 29,295 +0.35(+2.37%)
Apr 11, 2007 14.96 15.00 14.75 14.75 59,279 +0.10(+0.68%)
Apr 10, 2007 14.80 15.00 14.51 14.65 49,929 -0.15(-1.01%)
Apr 09, 2007 14.40 15.00 14.27 14.80 117,271 +0.60(+4.23%)
Apr 05, 2007 14.25 14.25 14.13 14.20 11,289 +0.04(+0.28%)
Apr 04, 2007 14.20 14.28 14.01 14.16 102,644 +0.06(+0.43%)
Apr 03, 2007 14.00 14.10 13.78 14.10 56,295 +0.21(+1.51%)
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.