Stealthgas Inc (NQ: GASS )

2.110 USD +0.070 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 2.090 2.175 2.020 2.110 44,004 +0.07(+3.43%)
Jan 26, 2022 2.100 2.140 2.030 2.040 21,216 +0.02(+0.99%)
Jan 25, 2022 2.000 2.120 1.930 2.020 25,120 +0.02(+1.00%)
Jan 24, 2022 2.060 2.060 1.907 2.000 80,820 -0.09(-4.31%)
Jan 21, 2022 2.131 2.190 2.090 2.090 56,582 -0.09(-4.13%)
Jan 20, 2022 2.110 2.270 2.110 2.180 10,146 +0.08(+3.81%)
Jan 19, 2022 2.250 2.250 2.100 2.100 54,191 -0.08(-3.67%)
Jan 18, 2022 2.230 2.269 2.140 2.180 49,088 -0.07(-3.11%)
Jan 14, 2022 2.250 0 +0.07(+3.21%)
Jan 13, 2022 2.120 2.250 2.120 2.180 45,773 -0.05(-2.24%)
Jan 12, 2022 2.170 2.260 2.170 2.230 22,727 +0.02(+0.90%)
Jan 11, 2022 2.240 2.245 2.200 2.210 18,456 -0.04(-1.78%)
Jan 10, 2022 2.240 2.250 2.100 2.250 20,747 +0.03(+1.35%)
Jan 07, 2022 2.200 2.245 2.200 2.220 9,541 +0.02(+0.91%)
Jan 06, 2022 2.218 2.274 2.200 2.200 14,117 +0.02(+0.92%)
Jan 05, 2022 2.300 2.300 2.180 2.180 21,547 -0.10(-4.39%)
Jan 04, 2022 2.270 2.317 2.260 2.280 29,178 +0.02(+0.88%)
Jan 03, 2022 2.090 2.280 2.090 2.260 66,443 +0.15(+7.11%)
Dec 31, 2021 2.110 2.140 2.070 2.110 123,624 +0.00(+0.00%)
Dec 30, 2021 2.160 2.220 2.080 2.110 258,453 -0.05(-2.31%)
Dec 29, 2021 2.250 2.250 2.160 2.160 107,811 -0.08(-3.57%)
Dec 28, 2021 2.280 2.314 2.240 2.240 23,172 -0.02(-0.88%)
Dec 27, 2021 2.300 2.300 2.230 2.260 68,747 +0.00(+0.00%)
Dec 23, 2021 2.260 2.260 2.220 2.260 36,835 -0.01(-0.44%)
Dec 22, 2021 2.200 2.345 2.200 2.270 138,589 +0.08(+3.65%)
Dec 21, 2021 2.210 2.220 2.160 2.190 53,463 -0.04(-1.79%)
Dec 20, 2021 2.270 2.270 2.180 2.230 46,741 -0.03(-1.33%)
Dec 17, 2021 2.300 2.300 2.250 2.260 45,414 -0.04(-1.74%)
Dec 16, 2021 2.350 2.448 2.270 2.300 139,785 -0.06(-2.54%)
Dec 15, 2021 2.290 2.360 2.250 2.360 141,606 +0.04(+1.72%)
Dec 14, 2021 2.330 2.420 2.270 2.320 209,413 +0.00(+0.00%)
Dec 13, 2021 2.380 2.390 2.300 2.320 103,975 +0.05(+2.20%)
Dec 10, 2021 2.360 2.360 2.250 2.270 105,915 -0.11(-4.62%)
Dec 09, 2021 2.450 2.450 2.350 2.380 111,870 -0.06(-2.46%)
Dec 08, 2021 2.500 2.510 2.390 2.440 173,410 -0.02(-0.81%)
Dec 07, 2021 2.410 2.480 2.390 2.460 91,391 +0.06(+2.50%)
Dec 06, 2021 2.800 2.800 2.380 2.400 240,728 -0.43(-15.19%)
Dec 03, 2021 2.640 2.840 2.600 2.830 47,246 +0.22(+8.43%)
Dec 02, 2021 2.540 2.640 2.540 2.610 94,583 +0.07(+2.76%)
Dec 01, 2021 2.590 2.610 2.540 2.540 79,228 -0.02(-0.78%)
Nov 30, 2021 2.570 2.600 2.550 2.560 206,083 -0.01(-0.39%)
Nov 29, 2021 2.690 2.690 2.520 2.570 298,507 -0.09(-3.38%)
Nov 26, 2021 2.600 2.680 2.600 2.660 77,831 -0.01(-0.37%)
Nov 24, 2021 2.660 2.680 2.650 2.670 6,590 -0.01(-0.37%)
Nov 23, 2021 2.680 2.700 2.660 2.680 360,530 +0.02(+0.75%)
Nov 22, 2021 2.720 2.720 2.660 2.660 63,197 -0.04(-1.48%)
Nov 19, 2021 2.770 2.770 2.690 2.700 220,083 -0.06(-2.17%)
Nov 18, 2021 2.720 2.780 2.755 2.760 222,242 +0.03(+1.10%)
Nov 17, 2021 2.730 2.765 2.710 2.730 186,908 -0.01(-0.36%)
Nov 16, 2021 2.770 2.770 2.730 2.740 167,665 -0.02(-0.72%)
Nov 15, 2021 2.800 2.800 2.750 2.760 114,252 -0.03(-1.08%)
Nov 12, 2021 2.740 2.810 2.740 2.790 248,218 +0.05(+1.82%)
Nov 11, 2021 2.700 2.810 2.700 2.740 87,031 +0.02(+0.74%)
Nov 10, 2021 2.760 2.720 389,886 -0.04(-1.45%)
Nov 09, 2021 2.700 2.770 2.690 2.760 350,649 +0.06(+2.23%)
Nov 08, 2021 2.540 2.770 2.540 2.700 593,906 +0.18(+6.93%)
Nov 05, 2021 2.520 2.528 2.500 2.525 29,037 +0.02(+0.60%)
Nov 04, 2021 2.500 2.530 2.500 2.510 46,269 +0.02(+0.80%)
Nov 03, 2021 2.520 2.580 2.480 2.490 216,765 -0.03(-1.19%)
Nov 02, 2021 2.540 2.540 2.510 2.520 26,958 -0.02(-0.79%)
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.