Skip to main content

Stealthgas Inc (NQ: GASS )

3.130 -0.080 (-2.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.790 7.010 6.700 6.930 21,018 +0.05(+0.76%)
Jan 28, 2011 6.830 6.980 6.700 6.878 31,935 +0.04(+0.56%)
Jan 27, 2011 7.020 7.020 6.780 6.840 22,671 -0.18(-2.56%)
Jan 26, 2011 6.930 7.070 6.930 7.020 22,483 +0.06(+0.86%)
Jan 25, 2011 7.180 7.180 6.670 6.960 64,314 -0.22(-3.06%)
Jan 24, 2011 6.870 7.200 6.840 7.180 39,688 +0.34(+4.97%)
Jan 21, 2011 7.060 7.060 6.790 6.840 24,661 -0.16(-2.29%)
Jan 20, 2011 7.230 7.230 6.940 7.000 38,324 -0.20(-2.78%)
Jan 19, 2011 7.430 7.430 7.090 7.200 34,465 -0.26(-3.49%)
Jan 18, 2011 7.700 7.700 7.430 7.460 69,261 +0.14(+1.91%)
Jan 14, 2011 7.100 7.380 7.002 7.320 66,992 +0.26(+3.68%)
Jan 13, 2011 7.450 7.450 6.780 7.060 233,779 -0.62(-8.07%)
Jan 12, 2011 8.100 8.100 7.340 7.680 172,757 -0.45(-5.54%)
Jan 11, 2011 8.290 8.290 8.060 8.130 62,071 -0.10(-1.22%)
Jan 10, 2011 8.620 8.800 8.230 8.230 87,067 -0.02(-0.24%)
Jan 07, 2011 8.420 8.420 8.038 8.250 49,248 -0.12(-1.43%)
Jan 06, 2011 8.320 8.650 8.200 8.370 106,538 +0.04(+0.48%)
Jan 05, 2011 8.040 8.340 7.770 8.330 107,757 +0.34(+4.26%)
Jan 04, 2011 8.290 8.380 7.750 7.990 122,864 -0.15(-1.84%)
Jan 03, 2011 8.240 8.500 8.000 8.140 187,656 +0.19(+2.39%)
Dec 31, 2010 7.950 8.090 7.900 7.950 70,589 -0.04(-0.50%)
Dec 30, 2010 7.740 8.000 7.736 7.990 122,118 +0.35(+4.57%)
Dec 29, 2010 7.350 7.680 7.280 7.641 71,035 +0.29(+3.96%)
Dec 28, 2010 7.490 7.580 7.270 7.350 124,496 -0.03(-0.41%)
Dec 27, 2010 6.950 7.400 6.850 7.380 92,555 +0.48(+6.96%)
Dec 23, 2010 6.770 6.900 6.770 6.900 62,417 +0.13(+1.98%)
Dec 22, 2010 6.740 6.800 6.671 6.766 64,261 +0.12(+1.74%)
Dec 21, 2010 6.700 6.730 6.650 6.650 39,526 +0.00(+0.00%)
Dec 20, 2010 6.570 6.740 6.500 6.650 95,387 -0.04(-0.60%)
Dec 17, 2010 6.760 6.790 6.650 6.690 71,311 -0.03(-0.45%)
Dec 16, 2010 6.760 6.800 6.531 6.720 67,506 +0.10(+1.51%)
Dec 15, 2010 6.580 6.750 6.580 6.620 95,920 +0.15(+2.32%)
Dec 14, 2010 6.480 6.590 6.280 6.470 62,611 +0.14(+2.29%)
Dec 13, 2010 6.730 6.730 6.290 6.325 144,477 +0.09(+1.52%)
Dec 10, 2010 6.870 6.870 6.200 6.230 145,712 -0.62(-9.05%)
Dec 09, 2010 6.930 7.000 6.800 6.850 136,652 +0.05(+0.74%)
Dec 08, 2010 6.900 6.910 6.750 6.800 163,180 -0.01(-0.15%)
Dec 07, 2010 6.880 6.890 6.312 6.810 201,436 +0.66(+10.73%)
Dec 06, 2010 5.990 6.527 5.950 6.150 295,780 +0.39(+6.79%)
Dec 03, 2010 5.390 5.940 5.390 5.759 110,929 +0.43(+8.05%)
Dec 02, 2010 5.150 5.340 5.118 5.330 50,360 +0.21(+4.10%)
Dec 01, 2010 5.070 5.150 5.070 5.120 22,076 +0.04(+0.79%)
Nov 30, 2010 5.110 5.110 5.080 5.080 6,055 -0.01(-0.20%)
Nov 29, 2010 4.940 5.140 4.940 5.090 18,279 -0.07(-1.36%)
Nov 26, 2010 5.100 5.160 5.100 5.160 1,562 -0.02(-0.39%)
Nov 24, 2010 5.150 5.180 5.180 5.180 26,137 +0.02(+0.39%)
Nov 23, 2010 5.280 5.309 5.150 5.160 6,758 -0.10(-1.90%)
Nov 22, 2010 4.850 5.430 4.850 5.260 35,387 +0.36(+7.35%)
Nov 19, 2010 4.920 4.920 4.780 4.900 15,107 -0.09(-1.76%)
Nov 18, 2010 4.850 5.009 4.840 4.988 8,420 +0.19(+3.92%)
Nov 17, 2010 4.920 4.920 4.780 4.800 40,720 -0.16(-3.23%)
Nov 16, 2010 5.020 5.020 4.730 4.960 68,089 -0.13(-2.48%)
Nov 15, 2010 5.030 5.140 5.010 5.086 9,802 +0.07(+1.31%)
Nov 12, 2010 4.920 5.050 4.920 5.020 23,208 +0.03(+0.60%)
Nov 11, 2010 4.950 4.990 4.940 4.990 11,940 +0.04(+0.81%)
Nov 10, 2010 4.850 4.970 4.850 4.950 26,040 +0.10(+2.06%)
Nov 09, 2010 4.850 4.900 4.770 4.850 42,546 -0.05(-1.02%)
Nov 08, 2010 4.900 5.039 4.870 4.900 13,491 +0.04(+0.82%)
Nov 05, 2010 4.820 4.970 4.820 4.860 16,436 +0.01(+0.21%)
Nov 04, 2010 4.800 4.850 4.800 4.850 11,139 +0.02(+0.41%)
Nov 03, 2010 4.780 4.840 4.780 4.830 13,562 +0.03(+0.63%)
Nov 02, 2010 4.800 4.845 4.740 4.800 29,529 +0.06(+1.26%)
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.