Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.427 3.540 3.427 3.500 32,100 -0.02(-0.57%)
Mar 28, 2019 3.560 3.560 3.480 3.520 29,062 -0.03(-0.85%)
Mar 27, 2019 3.510 3.550 3.490 3.550 39,818 +0.04(+1.14%)
Mar 26, 2019 3.560 3.560 3.460 3.510 53,878 -0.01(-0.28%)
Mar 25, 2019 3.490 3.550 3.357 3.520 66,155 +0.03(+0.86%)
Mar 22, 2019 3.420 3.490 3.410 3.490 78,900 +0.05(+1.45%)
Mar 21, 2019 3.393 3.500 3.393 3.440 61,616 -0.03(-0.86%)
Mar 20, 2019 3.340 3.490 3.330 3.470 41,241 +0.07(+2.06%)
Mar 19, 2019 3.150 3.430 3.146 3.400 557,505 +0.30(+9.68%)
Mar 18, 2019 3.060 3.130 3.040 3.100 49,981 +0.04(+1.31%)
Mar 15, 2019 3.060 3.100 3.050 3.060 15,900 +0.01(+0.33%)
Mar 14, 2019 3.060 3.098 3.030 3.050 24,096 -0.01(-0.33%)
Mar 13, 2019 3.140 3.150 3.060 3.060 38,315 -0.07(-2.24%)
Mar 12, 2019 3.100 3.150 3.050 3.130 20,459 +0.04(+1.29%)
Mar 11, 2019 3.060 3.090 3.050 3.090 31,900 +0.02(+0.65%)
Mar 08, 2019 3.070 3.100 3.020 3.070 25,200 +0.01(+0.33%)
Mar 07, 2019 3.140 3.219 3.030 3.060 43,094 -0.08(-2.55%)
Mar 06, 2019 3.240 3.260 3.120 3.140 524,302 -0.11(-3.38%)
Mar 05, 2019 3.270 3.300 3.240 3.250 37,662 -0.03(-0.91%)
Mar 04, 2019 3.250 3.330 3.240 3.280 25,937 +0.03(+0.92%)
Mar 01, 2019 3.230 3.330 3.230 3.250 21,500 +0.01(+0.31%)
Feb 28, 2019 3.330 3.380 3.240 3.240 101,269 -0.08(-2.41%)
Feb 27, 2019 3.350 3.350 3.320 3.320 9,296 -0.04(-1.19%)
Feb 26, 2019 3.320 3.370 3.310 3.360 58,462 +0.00(+0.00%)
Feb 25, 2019 3.320 3.400 3.310 3.360 26,261 +0.05(+1.51%)
Feb 22, 2019 3.300 3.320 3.250 3.310 39,400 +0.01(+0.30%)
Feb 21, 2019 3.310 3.350 3.160 3.300 280,288 -0.14(-4.07%)
Feb 20, 2019 3.360 3.460 3.360 3.440 76,406 -0.01(-0.29%)
Feb 19, 2019 3.340 3.470 3.340 3.450 61,898 +0.13(+3.92%)
Feb 15, 2019 3.300 3.420 3.300 3.320 79,500 +0.06(+1.84%)
Feb 14, 2019 3.250 3.345 3.250 3.260 43,520 +0.00(+0.00%)
Feb 13, 2019 3.340 3.340 3.240 3.260 27,869 -0.06(-1.81%)
Feb 12, 2019 3.150 3.320 3.150 3.320 25,371 +0.15(+4.73%)
Feb 11, 2019 3.130 3.170 3.090 3.170 26,999 +0.06(+1.93%)
Feb 08, 2019 3.140 3.200 3.070 3.110 15,200 -0.04(-1.27%)
Feb 07, 2019 3.260 3.330 3.100 3.150 51,577 -0.14(-4.26%)
Feb 06, 2019 3.357 3.473 3.250 3.290 26,953 -0.08(-2.37%)
Feb 05, 2019 3.400 3.420 3.280 3.370 34,860 -0.02(-0.59%)
Feb 04, 2019 3.410 3.410 3.340 3.390 16,053 -0.01(-0.29%)
Feb 01, 2019 3.400 3.480 3.300 3.400 58,500 +0.06(+1.80%)
Jan 31, 2019 3.030 3.380 3.030 3.340 177,228 +0.21(+6.71%)
Jan 30, 2019 3.050 3.160 3.050 3.130 34,424 +0.01(+0.32%)
Jan 29, 2019 3.150 3.150 3.000 3.120 55,009 +0.06(+1.96%)
Jan 28, 2019 3.140 3.140 3.060 3.060 1,715 +0.01(+0.33%)
Jan 25, 2019 3.040 3.090 2.990 3.050 15,500 +0.00(+0.00%)
Jan 24, 2019 2.890 3.050 2.890 3.050 21,979 +0.15(+5.17%)
Jan 23, 2019 3.250 3.250 2.880 2.900 56,614 -0.10(-3.33%)
Jan 22, 2019 3.150 3.160 2.970 3.000 105,778 -0.21(-6.54%)
Jan 18, 2019 3.170 3.280 3.170 3.210 52,300 +0.07(+2.23%)
Jan 17, 2019 2.990 3.200 2.990 3.140 135,952 +0.13(+4.32%)
Jan 16, 2019 3.040 3.040 2.960 3.010 29,336 +0.02(+0.84%)
Jan 15, 2019 3.040 3.040 2.970 2.985 19,157 +0.03(+1.19%)
Jan 14, 2019 2.960 2.990 2.940 2.950 32,150 -0.04(-1.34%)
Jan 11, 2019 2.970 3.060 2.945 2.990 58,400 -0.01(-0.33%)
Jan 10, 2019 3.000 3.070 2.980 3.000 19,861 -0.03(-0.99%)
Jan 09, 2019 3.040 3.060 3.030 3.030 17,995 -0.01(-0.33%)
Jan 08, 2019 2.960 3.070 2.960 3.040 28,870 +0.06(+2.01%)
Jan 07, 2019 2.870 3.050 2.870 2.980 32,082 +0.08(+2.76%)
Jan 04, 2019 2.930 3.000 2.880 2.900 44,800 +0.11(+3.94%)
Jan 03, 2019 2.880 2.880 2.790 2.790 38,523 -0.07(-2.45%)
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.