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

Stealthgas Inc (NQ: GASS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2017 4.000 4.050 3.900 3.990 29,848 +0.06(+1.53%)
Mar 30, 2017 4.000 4.120 3.910 3.930 85,988 -0.10(-2.48%)
Mar 29, 2017 3.910 4.116 3.858 4.030 90,522 +0.15(+3.87%)
Mar 28, 2017 3.810 3.930 3.810 3.880 29,924 +0.05(+1.31%)
Mar 27, 2017 3.880 3.933 3.810 3.830 37,811 -0.07(-1.79%)
Mar 24, 2017 3.920 3.985 3.870 3.900 28,333 -0.05(-1.27%)
Mar 23, 2017 3.960 4.000 3.897 3.950 28,707 +0.07(+1.80%)
Mar 22, 2017 3.980 3.990 3.870 3.880 58,273 -0.13(-3.24%)
Mar 21, 2017 4.120 4.120 3.970 4.010 52,552 -0.11(-2.67%)
Mar 20, 2017 4.090 4.150 4.070 4.120 11,379 -0.02(-0.48%)
Mar 17, 2017 4.120 4.150 4.100 4.140 33,315 -0.01(-0.24%)
Mar 16, 2017 4.190 4.200 4.140 4.150 35,082 -0.03(-0.72%)
Mar 15, 2017 4.090 4.200 4.080 4.180 26,718 +0.09(+2.20%)
Mar 14, 2017 4.070 4.260 4.050 4.090 53,364 -0.05(-1.21%)
Mar 13, 2017 4.010 4.290 4.010 4.140 42,186 +0.04(+0.98%)
Mar 10, 2017 4.000 4.190 3.980 4.100 50,029 +0.02(+0.49%)
Mar 09, 2017 4.210 4.250 4.060 4.080 18,674 -0.06(-1.45%)
Mar 08, 2017 4.250 4.300 4.100 4.140 34,390 -0.13(-3.04%)
Mar 07, 2017 4.460 4.460 4.123 4.270 89,359 -0.19(-4.26%)
Mar 06, 2017 4.750 4.782 4.280 4.460 75,086 -0.23(-4.90%)
Mar 03, 2017 4.500 4.700 4.400 4.690 98,959 +0.27(+6.11%)
Mar 02, 2017 4.480 4.480 4.375 4.420 18,704 +0.02(+0.45%)
Mar 01, 2017 4.450 4.475 4.325 4.400 27,371 +0.00(+0.00%)
Feb 28, 2017 4.250 4.490 4.250 4.400 56,425 +0.13(+3.04%)
Feb 27, 2017 4.210 4.349 4.085 4.270 28,438 +0.11(+2.64%)
Feb 24, 2017 4.120 4.270 3.860 4.160 33,817 -0.02(-0.48%)
Feb 23, 2017 4.250 4.250 4.110 4.180 45,798 +0.08(+1.95%)
Feb 22, 2017 4.109 4.109 3.966 4.100 69,847 +0.01(+0.24%)
Feb 21, 2017 4.050 4.110 4.043 4.090 2,431 -0.01(-0.24%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.03(-0.73%)
Feb 16, 2017 4.150 4.160 3.921 4.130 35,050 +0.02(+0.49%)
Feb 15, 2017 4.150 4.200 3.751 4.110 20,469 -0.06(-1.44%)
Feb 14, 2017 4.180 4.200 4.101 4.170 17,449 -0.05(-1.18%)
Feb 13, 2017 4.200 4.250 4.120 4.220 26,539 +0.02(+0.48%)
Feb 10, 2017 4.020 4.200 4.020 4.200 22,655 +0.20(+5.00%)
Feb 09, 2017 4.065 4.065 3.911 4.000 12,314 +0.00(+0.00%)
Feb 08, 2017 3.846 4.069 3.780 4.000 34,592 +0.03(+0.76%)
Feb 07, 2017 4.000 4.000 3.760 3.970 14,094 -0.03(-0.75%)
Feb 06, 2017 3.990 4.000 3.875 4.000 14,267 -0.03(-0.74%)
Feb 03, 2017 4.008 4.050 4.000 4.030 21,326 +0.03(+0.75%)
Feb 02, 2017 3.975 4.020 3.950 4.000 10,042 +0.01(+0.25%)
Feb 01, 2017 4.040 4.040 3.890 3.990 28,842 +0.10(+2.57%)
Jan 31, 2017 3.940 3.970 3.790 3.890 34,602 -0.05(-1.27%)
Jan 30, 2017 4.200 4.200 3.900 3.940 24,669 -0.24(-5.74%)
Jan 27, 2017 4.190 4.200 4.115 4.180 27,082 +0.01(+0.24%)
Jan 26, 2017 4.110 4.200 4.110 4.170 31,686 +0.04(+0.97%)
Jan 25, 2017 3.925 4.150 3.900 4.130 66,241 +0.27(+6.99%)
Jan 24, 2017 3.850 3.900 3.810 3.860 5,021 +0.01(+0.26%)
Jan 23, 2017 3.920 4.145 3.850 3.850 39,840 -0.07(-1.79%)
Jan 20, 2017 3.753 4.020 3.680 3.920 67,374 +0.17(+4.53%)
Jan 19, 2017 3.650 3.750 3.620 3.750 35,438 +0.13(+3.59%)
Jan 18, 2017 3.510 3.700 3.510 3.620 26,098 +0.12(+3.43%)
Jan 17, 2017 3.390 3.510 3.390 3.500 9,283 +0.10(+2.94%)
Jan 13, 2017 3.400 3.400 3.400 0 +0.04(+1.19%)
Jan 12, 2017 3.370 3.480 3.360 3.360 23,291 -0.01(-0.30%)
Jan 11, 2017 3.424 3.490 3.370 3.370 7,410 -0.02(-0.59%)
Jan 10, 2017 3.410 3.450 3.360 3.390 12,487 +0.04(+1.19%)
Jan 09, 2017 3.400 3.460 3.350 3.350 22,249 -0.05(-1.47%)
Jan 06, 2017 3.380 3.440 3.380 3.400 8,882 +0.00(+0.00%)
Jan 05, 2017 3.400 3.480 3.351 3.400 7,504 +0.04(+1.19%)
Jan 04, 2017 3.410 3.490 3.360 3.360 20,778 -0.05(-1.47%)
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.