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 (%)
Oct 30, 2015 4.340 4.340 4.220 4.220 85,818 -0.10(-2.31%)
Oct 29, 2015 4.340 4.420 4.220 4.320 26,227 +0.06(+1.41%)
Oct 28, 2015 4.190 4.310 4.150 4.260 45,674 +0.10(+2.40%)
Oct 27, 2015 4.290 4.300 4.070 4.160 133,215 -0.14(-3.26%)
Oct 26, 2015 4.310 4.410 4.260 4.300 41,765 -0.02(-0.46%)
Oct 23, 2015 4.330 4.440 4.260 4.320 41,690 -0.06(-1.37%)
Oct 22, 2015 4.340 4.450 4.260 4.380 40,665 +0.03(+0.69%)
Oct 21, 2015 4.490 4.490 4.320 4.350 10,851 -0.12(-2.68%)
Oct 20, 2015 4.490 4.550 4.470 4.470 20,128 -0.05(-1.11%)
Oct 19, 2015 4.520 4.560 4.400 4.520 35,219 -0.01(-0.22%)
Oct 16, 2015 4.520 4.570 4.370 4.530 32,567 -0.06(-1.31%)
Oct 15, 2015 4.470 4.590 4.420 4.590 21,872 +0.09(+2.00%)
Oct 14, 2015 4.440 4.570 4.350 4.500 36,670 +0.01(+0.22%)
Oct 13, 2015 4.500 4.590 4.430 4.490 39,584 -0.01(-0.22%)
Oct 12, 2015 4.460 4.540 4.260 4.500 31,996 -0.05(-1.10%)
Oct 09, 2015 4.820 4.990 4.230 4.550 46,671 -0.27(-5.60%)
Oct 08, 2015 5.020 5.020 4.730 4.820 35,633 -0.16(-3.21%)
Oct 07, 2015 4.840 5.080 4.198 4.980 45,726 +0.17(+3.53%)
Oct 06, 2015 4.680 4.880 4.680 4.810 44,294 +0.13(+2.78%)
Oct 05, 2015 4.610 4.730 4.600 4.680 26,402 +0.15(+3.31%)
Oct 02, 2015 4.500 4.590 4.350 4.530 37,048 +0.04(+0.89%)
Oct 01, 2015 4.510 4.600 4.430 4.490 29,821 +0.00(+0.00%)
Sep 30, 2015 4.380 4.529 4.380 4.490 42,533 +0.17(+3.94%)
Sep 29, 2015 4.290 4.481 4.290 4.320 22,753 +0.10(+2.37%)
Sep 28, 2015 4.240 4.400 4.180 4.220 64,015 +0.00(+0.00%)
Sep 25, 2015 4.160 4.280 4.110 4.220 64,921 +0.10(+2.43%)
Sep 24, 2015 4.300 4.310 4.100 4.120 114,443 -0.16(-3.74%)
Sep 23, 2015 4.340 4.340 4.222 4.280 27,689 -0.01(-0.23%)
Sep 22, 2015 4.370 4.370 4.280 4.290 14,805 -0.13(-2.94%)
Sep 21, 2015 4.430 4.470 4.380 4.420 16,954 +0.03(+0.68%)
Sep 18, 2015 4.400 4.540 4.320 4.390 38,495 -0.10(-2.23%)
Sep 17, 2015 4.360 4.550 4.360 4.490 121,611 +0.10(+2.28%)
Sep 16, 2015 4.300 4.450 4.270 4.390 43,721 +0.07(+1.62%)
Sep 15, 2015 4.340 4.500 4.260 4.320 69,399 -0.01(-0.23%)
Sep 14, 2015 4.370 4.370 4.300 4.330 34,730 -0.08(-1.81%)
Sep 11, 2015 4.620 4.620 4.340 4.410 112,330 -0.17(-3.71%)
Sep 10, 2015 4.600 4.710 4.530 4.580 119,435 +0.00(+0.00%)
Sep 09, 2015 4.770 4.849 4.580 4.580 48,312 -0.11(-2.35%)
Sep 08, 2015 4.740 4.750 4.600 4.690 75,951 +0.00(+0.00%)
Sep 04, 2015 4.680 4.690 4.690 4.690 40,500 -0.03(-0.74%)
Sep 03, 2015 4.810 4.960 4.690 4.725 37,144 -0.08(-1.56%)
Sep 02, 2015 4.930 4.930 4.610 4.800 36,646 +0.09(+1.91%)
Sep 01, 2015 4.800 4.960 4.680 4.710 173,990 -0.18(-3.68%)
Aug 31, 2015 4.930 5.010 4.790 4.890 153,154 -0.01(-0.20%)
Aug 28, 2015 4.600 5.010 4.600 4.900 31,439 +0.22(+4.70%)
Aug 27, 2015 4.360 4.680 4.300 4.680 128,533 +0.31(+7.09%)
Aug 26, 2015 4.490 4.495 4.300 4.370 108,116 -0.03(-0.68%)
Aug 25, 2015 4.500 4.560 4.390 4.400 54,127 -0.05(-1.12%)
Aug 24, 2015 4.330 4.595 4.300 4.450 95,537 -0.15(-3.26%)
Aug 21, 2015 4.570 4.730 4.560 4.600 115,814 -0.21(-4.37%)
Aug 20, 2015 4.940 4.980 4.800 4.810 39,140 -0.13(-2.63%)
Aug 19, 2015 5.090 5.090 4.890 4.940 55,251 -0.14(-2.76%)
Aug 18, 2015 5.000 5.160 4.920 5.080 99,510 +0.13(+2.63%)
Aug 17, 2015 4.970 4.970 4.900 4.950 30,114 -0.06(-1.20%)
Aug 14, 2015 4.970 5.170 4.970 5.010 28,831 +0.01(+0.20%)
Aug 13, 2015 4.960 5.060 4.860 5.000 46,516 -0.02(-0.40%)
Aug 12, 2015 4.990 5.040 4.820 5.020 107,700 +0.06(+1.21%)
Aug 11, 2015 5.120 5.130 4.910 4.960 89,412 -0.16(-3.13%)
Aug 10, 2015 5.120 5.200 5.030 5.120 76,860 +0.03(+0.59%)
Aug 07, 2015 5.220 5.270 5.020 5.090 30,746 -0.13(-2.49%)
Aug 06, 2015 5.260 5.300 5.100 5.220 27,398 +0.00(+0.00%)
Aug 05, 2015 5.410 5.500 5.216 5.220 83,538 -0.22(-4.04%)
Aug 04, 2015 5.570 5.580 5.350 5.440 79,814 -0.10(-1.81%)
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.