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

Stealthgas Inc (NQ: GASS )

6.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Aug 01, 2016 3.510 3.570 3.480 3.500 32,280 -0.06(-1.69%)
Jul 29, 2016 3.220 3.600 3.170 3.560 141,079 +0.32(+9.88%)
Jul 28, 2016 3.300 3.300 3.215 3.240 12,716 -0.10(-2.99%)
Jul 27, 2016 3.400 3.400 3.300 3.340 12,220 -0.03(-0.89%)
Jul 26, 2016 3.320 3.380 3.300 3.370 10,213 +0.03(+0.90%)
Jul 25, 2016 3.290 3.370 3.290 3.340 22,997 +0.06(+1.83%)
Jul 22, 2016 3.270 3.280 3.170 3.280 20,583 +0.12(+3.79%)
Jul 21, 2016 3.220 3.280 3.160 3.160 14,777 -0.06(-1.86%)
Jul 20, 2016 3.270 3.330 3.200 3.220 35,079 -0.05(-1.53%)
Jul 19, 2016 3.380 3.410 3.220 3.270 31,346 -0.08(-2.36%)
Jul 18, 2016 3.380 3.400 3.340 3.349 13,658 -0.04(-1.21%)
Jul 15, 2016 3.440 3.440 3.390 3.390 21,177 -0.05(-1.45%)
Jul 14, 2016 3.450 3.450 3.410 3.440 27,196 +0.04(+1.18%)
Jul 13, 2016 3.520 3.535 3.400 3.400 19,497 -0.12(-3.41%)
Jul 12, 2016 3.460 3.580 3.460 3.520 16,280 +0.06(+1.73%)
Jul 11, 2016 3.540 3.551 3.450 3.460 17,961 -0.06(-1.70%)
Jul 08, 2016 3.500 3.480 3.480 3.520 24,175 +0.04(+1.15%)
Jul 07, 2016 3.500 3.600 3.460 3.480 16,886 -0.01(-0.29%)
Jul 05, 2016 3.630 3.630 3.460 3.490 169,169 -0.18(-4.90%)
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.