Skip to main content

Stealthgas Inc (NQ: GASS )

3.560 +0.290 (+8.87%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 2.920 3.520 2.920 3.270 635,448 +0.36(+12.37%)
Jun 23, 2022 3.180 3.180 2.870 2.910 423,399 -0.27(-8.49%)
Jun 22, 2022 3.300 3.399 3.126 3.180 290,421 -0.29(-8.36%)
Jun 21, 2022 3.230 3.500 3.230 3.470 393,158 +0.26(+8.10%)
Jun 17, 2022 3.500 3.510 3.030 3.210 614,646 -0.18(-5.31%)
Jun 16, 2022 4.050 4.080 3.300 3.390 894,814 -0.70(-17.11%)
Jun 15, 2022 3.810 4.180 3.780 4.090 1,055,123 +0.38(+10.24%)
Jun 14, 2022 3.770 4.020 3.630 3.710 2,135,982 +0.01(+0.27%)
Jun 13, 2022 3.580 3.730 3.150 3.700 1,010,022 +0.12(+3.35%)
Jun 10, 2022 3.540 3.610 3.340 3.580 694,881 +0.04(+1.13%)
Jun 09, 2022 3.400 3.860 3.350 3.540 1,044,928 -0.03(-0.84%)
Jun 08, 2022 4.080 4.100 3.414 3.570 1,023,080 -0.50(-12.29%)
Jun 07, 2022 3.700 4.110 3.650 4.070 1,276,383 +0.37(+10.00%)
Jun 06, 2022 3.440 3.720 3.400 3.700 1,106,671 +0.36(+10.78%)
Jun 03, 2022 3.180 3.350 3.090 3.340 668,248 +0.18(+5.70%)
Jun 02, 2022 2.990 3.170 2.900 3.160 674,858 +0.18(+6.04%)
Jun 01, 2022 2.890 2.990 2.820 2.980 825,144 +0.15(+5.30%)
May 31, 2022 2.800 2.900 2.760 2.830 689,346 +0.10(+3.66%)
May 27, 2022 2.730 2.780 2.600 2.730 426,187 +0.02(+0.74%)
May 26, 2022 2.580 2.720 2.580 2.710 660,391 +0.21(+8.40%)
May 25, 2022 2.440 2.542 2.410 2.500 139,233 +0.08(+3.31%)
May 24, 2022 2.490 2.500 2.400 2.420 111,213 -0.08(-3.20%)
May 23, 2022 2.440 2.550 2.430 2.500 156,235 +0.06(+2.46%)
May 20, 2022 2.530 2.540 2.410 2.440 39,572 -0.07(-2.79%)
May 19, 2022 2.400 2.560 2.353 2.510 79,403 +0.09(+3.72%)
May 18, 2022 2.560 2.599 2.420 2.420 57,805 -0.16(-6.20%)
May 17, 2022 2.600 2.620 2.540 2.580 158,143 +0.03(+1.18%)
May 16, 2022 2.470 2.590 2.470 2.550 140,330 +0.08(+3.24%)
May 13, 2022 2.420 2.500 2.392 2.470 107,828 +0.11(+4.66%)
May 12, 2022 2.290 2.390 2.210 2.360 74,464 +0.08(+3.51%)
May 11, 2022 2.290 2.370 2.250 2.280 93,655 -0.01(-0.33%)
May 10, 2022 2.290 2.430 2.266 2.288 115,714 -0.00(-0.11%)
May 09, 2022 2.330 2.345 2.151 2.290 362,920 -0.11(-4.58%)
May 06, 2022 2.520 2.570 2.340 2.400 275,587 -0.17(-6.61%)
May 05, 2022 2.680 2.680 2.540 2.570 227,636 -0.08(-3.02%)
May 04, 2022 2.670 2.690 2.560 2.650 462,275 +0.04(+1.53%)
May 03, 2022 2.590 2.610 2.420 2.610 236,655 +0.02(+0.77%)
May 02, 2022 2.640 2.640 2.535 2.590 189,644 +0.03(+1.17%)
Apr 29, 2022 2.420 2.590 2.420 2.560 281,170 +0.15(+6.22%)
Apr 28, 2022 2.380 2.440 2.349 2.410 73,029 +0.06(+2.55%)
Apr 27, 2022 2.310 2.390 2.304 2.350 68,869 +0.09(+3.98%)
Apr 26, 2022 2.340 2.380 2.260 2.260 117,001 -0.11(-4.64%)
Apr 25, 2022 2.400 2.420 2.260 2.370 97,915 -0.05(-2.07%)
Apr 22, 2022 2.430 2.470 2.355 2.420 122,652 -0.03(-1.22%)
Apr 21, 2022 2.570 2.582 2.420 2.450 65,870 -0.12(-4.67%)
Apr 20, 2022 2.600 2.620 2.515 2.570 113,195 +0.12(+4.90%)
Apr 19, 2022 2.600 2.650 2.450 2.450 62,114 -0.17(-6.49%)
Apr 18, 2022 2.420 2.650 2.420 2.620 305,665 +0.20(+8.26%)
Apr 14, 2022 2.360 2.430 2.360 2.420 27,058 +0.06(+2.54%)
Apr 13, 2022 2.340 2.440 2.270 2.360 53,000 +0.03(+1.29%)
Apr 12, 2022 2.350 2.370 2.260 2.330 33,112 -0.01(-0.43%)
Apr 11, 2022 2.380 2.400 2.250 2.340 49,880 -0.03(-1.27%)
Apr 08, 2022 2.220 2.472 2.220 2.370 215,165 +0.11(+4.87%)
Apr 07, 2022 2.430 2.430 2.220 2.260 143,038 -0.18(-7.38%)
Apr 06, 2022 2.470 2.470 2.350 2.440 89,090 +0.00(+0.00%)
Apr 05, 2022 2.440 2.440 2.380 2.440 55,024 +0.04(+1.67%)
Apr 04, 2022 2.350 2.420 2.330 2.400 108,553 +0.03(+1.32%)
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.