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

Stealthgas Inc (NQ: GASS )

5.800 -0.040 (-0.68%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 18, 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 31, 2016 3.040 3.150 3.040 3.100 5,137 +0.05(+1.64%)
Oct 28, 2016 3.060 3.190 3.040 3.050 19,099 -0.02(-0.65%)
Oct 27, 2016 3.140 3.179 3.060 3.070 33,700 -0.07(-2.23%)
Oct 26, 2016 3.160 3.170 3.140 3.140 4,150 -0.04(-1.17%)
Oct 25, 2016 3.220 3.250 3.170 3.177 6,819 -0.08(-2.39%)
Oct 24, 2016 3.300 3.338 3.250 3.255 33,361 -0.05(-1.54%)
Oct 21, 2016 3.356 3.356 3.300 3.306 15,825 -0.03(-1.02%)
Oct 20, 2016 3.349 3.349 3.320 3.340 7,364 -0.04(-1.18%)
Oct 19, 2016 3.370 3.389 3.370 3.380 885 +0.00(+0.00%)
Oct 18, 2016 3.300 3.390 3.300 3.380 24,139 +0.08(+2.42%)
Oct 17, 2016 3.250 3.370 3.250 3.300 92,916 -0.01(-0.30%)
Oct 14, 2016 3.310 3.380 3.310 3.310 8,191 -0.03(-0.90%)
Oct 13, 2016 3.300 3.480 3.300 3.340 101,110 +0.04(+1.21%)
Oct 12, 2016 3.380 3.400 3.300 3.300 15,463 +0.00(+0.00%)
Oct 11, 2016 3.460 3.500 3.300 3.300 135,409 -0.13(-3.68%)
Oct 10, 2016 3.400 3.500 3.400 3.426 6,494 -0.03(-0.98%)
Oct 07, 2016 3.410 3.500 3.410 3.460 5,404 +0.03(+0.87%)
Oct 06, 2016 3.500 3.500 3.430 3.430 5,852 -0.03(-0.87%)
Oct 05, 2016 3.460 3.490 3.400 3.460 8,003 -0.02(-0.57%)
Oct 04, 2016 3.440 3.530 3.420 3.480 20,822 +0.00(+0.00%)
Oct 03, 2016 3.655 3.660 3.460 3.480 12,524 +0.01(+0.29%)
Sep 30, 2016 3.500 3.530 3.410 3.470 28,082 -0.01(-0.29%)
Sep 29, 2016 3.500 3.550 3.480 3.480 70,441 -0.02(-0.57%)
Sep 28, 2016 3.480 3.510 3.477 3.500 13,657 +0.04(+1.14%)
Sep 27, 2016 3.500 3.500 3.450 3.461 14,052 -0.05(-1.41%)
Sep 26, 2016 3.530 3.640 3.490 3.510 45,507 +0.01(+0.29%)
Sep 23, 2016 3.470 3.570 3.340 3.500 109,309 +0.00(+0.00%)
Sep 22, 2016 3.360 3.500 3.300 3.500 135,494 +0.16(+4.79%)
Sep 21, 2016 3.300 3.370 3.300 3.340 4,649 +0.02(+0.60%)
Sep 20, 2016 3.320 3.350 3.300 3.320 15,460 -0.07(-2.06%)
Sep 19, 2016 3.300 3.500 3.290 3.390 12,237 +0.09(+2.73%)
Sep 16, 2016 3.410 3.460 3.300 3.300 26,051 -0.16(-4.62%)
Sep 15, 2016 3.380 3.580 3.310 3.460 22,027 +0.12(+3.59%)
Sep 14, 2016 3.350 3.370 3.300 3.340 41,660 -0.01(-0.30%)
Sep 13, 2016 3.513 3.513 3.310 3.350 21,300 -0.20(-5.63%)
Sep 12, 2016 3.580 3.590 3.500 3.550 4,608 -0.10(-2.74%)
Sep 09, 2016 3.650 3.657 3.620 3.650 4,617 -0.09(-2.41%)
Sep 08, 2016 3.680 3.810 3.600 3.740 9,488 +0.01(+0.27%)
Sep 07, 2016 3.840 3.920 3.680 3.730 12,434 -0.11(-2.86%)
Sep 06, 2016 3.680 3.840 3.590 3.840 23,683 +0.16(+4.35%)
Sep 02, 2016 3.680 3.680 3.680 3.680 18,100 -0.02(-0.54%)
Sep 01, 2016 3.580 3.700 3.580 3.700 9,439 +0.16(+4.52%)
Aug 31, 2016 3.500 3.609 3.460 3.540 13,029 +0.07(+2.03%)
Aug 30, 2016 3.370 3.480 3.340 3.470 14,133 +0.13(+3.88%)
Aug 29, 2016 3.316 3.360 3.300 3.340 20,237 -0.02(-0.60%)
Aug 26, 2016 3.350 3.370 3.338 3.360 1,576 +0.01(+0.30%)
Aug 25, 2016 3.500 3.500 3.279 3.350 32,487 +0.03(+0.90%)
Aug 24, 2016 3.450 3.450 3.320 3.320 37,616 -0.04(-1.19%)
Aug 23, 2016 3.500 3.500 3.330 3.360 34,875 -0.11(-3.17%)
Aug 22, 2016 3.420 3.500 3.410 3.470 29,848 +0.07(+2.06%)
Aug 19, 2016 3.400 3.400 3.363 3.400 12,835 +0.07(+2.10%)
Aug 18, 2016 3.300 3.450 3.300 3.330 12,904 -0.06(-1.77%)
Aug 17, 2016 3.300 3.490 3.300 3.390 19,408 +0.08(+2.42%)
Aug 16, 2016 3.470 3.630 3.300 3.310 29,741 -0.18(-5.16%)
Aug 15, 2016 3.520 3.670 3.480 3.490 26,421 -0.10(-2.79%)
Aug 12, 2016 3.460 3.590 3.460 3.590 20,154 +0.06(+1.70%)
Aug 11, 2016 3.530 3.570 3.500 3.530 12,893 -0.02(-0.56%)
Aug 10, 2016 3.620 3.700 3.541 3.550 28,544 -0.07(-1.93%)
Aug 09, 2016 3.760 3.830 3.620 3.620 11,445 -0.21(-5.48%)
Aug 08, 2016 3.700 3.830 3.700 3.830 25,881 +0.12(+3.26%)
Aug 05, 2016 3.660 3.720 3.648 3.709 5,425 +0.11(+3.03%)
Aug 04, 2016 3.560 3.605 3.550 3.600 12,967 +0.00(+0.00%)
Aug 03, 2016 3.760 3.760 3.530 3.600 10,698 -0.10(-2.70%)
Aug 02, 2016 3.540 3.780 3.495 3.700 62,656 +0.20(+5.71%)
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.