Skip to main content

Stealthgas Inc (NQ: GASS )

3.100 -0.110 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.370 9.520 9.000 9.040 216,518 -0.33(-3.52%)
Jan 30, 2013 9.770 9.920 9.335 9.370 223,411 -0.44(-4.45%)
Jan 29, 2013 9.930 10.00 9.570 9.806 166,946 -0.10(-1.05%)
Jan 28, 2013 9.990 10.30 9.860 9.910 270,346 +0.06(+0.61%)
Jan 25, 2013 9.810 9.940 9.700 9.850 92,088 +0.13(+1.34%)
Jan 24, 2013 9.920 9.950 9.440 9.720 174,222 -0.19(-1.92%)
Jan 23, 2013 9.940 10.07 9.850 9.910 237,857 +0.13(+1.33%)
Jan 22, 2013 9.950 10.04 9.770 9.780 145,587 -0.12(-1.21%)
Jan 18, 2013 9.850 10.05 9.660 9.900 130,944 +0.24(+2.48%)
Jan 17, 2013 9.500 9.900 9.460 9.660 148,173 +0.11(+1.15%)
Jan 16, 2013 9.130 9.550 9.130 9.550 84,969 +0.43(+4.71%)
Jan 15, 2013 9.110 9.140 9.010 9.120 112,456 +0.00(+0.00%)
Jan 14, 2013 9.090 9.202 9.000 9.120 213,446 +0.07(+0.77%)
Jan 11, 2013 9.210 9.470 9.030 9.050 199,248 -0.19(-2.06%)
Jan 10, 2013 9.250 9.540 9.200 9.240 351,820 +0.03(+0.33%)
Jan 09, 2013 9.050 9.400 9.000 9.210 330,820 +0.27(+3.02%)
Jan 08, 2013 8.500 9.000 8.370 8.940 277,205 +0.47(+5.55%)
Jan 07, 2013 8.320 8.590 8.220 8.470 76,562 +0.20(+2.42%)
Jan 04, 2013 8.120 8.390 8.018 8.270 23,740 +0.12(+1.47%)
Jan 03, 2013 8.160 8.340 8.090 8.150 40,456 +0.05(+0.62%)
Jan 02, 2013 8.031 8.200 7.910 8.100 45,257 +0.17(+2.14%)
Dec 31, 2012 7.770 7.980 7.680 7.930 55,620 +0.12(+1.54%)
Dec 28, 2012 7.940 8.150 7.740 7.810 47,080 -0.17(-2.13%)
Dec 27, 2012 7.960 7.990 7.650 7.980 85,645 +0.11(+1.40%)
Dec 26, 2012 8.130 8.340 7.801 7.870 41,985 -0.33(-4.02%)
Dec 24, 2012 8.300 8.360 8.100 8.200 24,472 -0.03(-0.36%)
Dec 21, 2012 7.930 8.400 7.850 8.230 157,673 +0.24(+3.00%)
Dec 20, 2012 7.960 8.000 7.860 7.990 32,430 -0.03(-0.37%)
Dec 19, 2012 8.030 8.060 7.920 8.020 27,121 -0.03(-0.37%)
Dec 18, 2012 7.750 8.100 7.739 8.050 116,416 +0.37(+4.82%)
Dec 17, 2012 7.630 7.700 7.350 7.680 69,890 +0.00(+0.00%)
Dec 14, 2012 7.530 7.740 7.530 7.680 36,442 +0.04(+0.52%)
Dec 13, 2012 7.380 7.650 7.350 7.640 24,415 +0.18(+2.41%)
Dec 12, 2012 7.530 7.640 7.440 7.460 44,956 -0.09(-1.19%)
Dec 11, 2012 7.500 7.580 7.440 7.550 20,563 +0.01(+0.13%)
Dec 10, 2012 7.600 7.600 7.510 7.540 20,964 +0.00(+0.00%)
Dec 07, 2012 7.410 7.570 7.410 7.540 27,500 +0.11(+1.48%)
Dec 06, 2012 7.460 7.550 7.300 7.430 27,419 -0.10(-1.33%)
Dec 05, 2012 7.500 7.590 7.440 7.530 30,223 -0.02(-0.26%)
Dec 04, 2012 7.590 7.600 7.420 7.550 38,558 +0.01(+0.13%)
Nov 30, 2012 7.570 7.599 7.420 7.540 46,447 +0.01(+0.13%)
Nov 29, 2012 7.390 7.560 7.390 7.530 42,039 +0.15(+2.03%)
Nov 28, 2012 7.070 7.450 7.000 7.380 50,495 +0.16(+2.22%)
Nov 27, 2012 7.420 7.420 6.950 7.220 122,614 -0.33(-4.37%)
Nov 26, 2012 7.500 7.600 7.250 7.550 130,663 +0.27(+3.69%)
Nov 23, 2012 7.260 7.350 7.200 7.281 15,596 +0.02(+0.29%)
Nov 21, 2012 7.100 7.350 6.800 7.260 23,603 +0.04(+0.55%)
Nov 20, 2012 7.270 7.350 7.100 7.220 18,847 -0.03(-0.41%)
Nov 19, 2012 7.100 7.350 7.100 7.250 31,556 +0.17(+2.40%)
Nov 16, 2012 6.740 7.120 6.610 7.080 68,080 +0.28(+4.12%)
Nov 15, 2012 6.900 6.940 6.640 6.800 80,672 -0.23(-3.27%)
Nov 14, 2012 7.310 7.310 6.950 7.030 61,206 -0.23(-3.17%)
Nov 13, 2012 6.990 7.450 6.990 7.260 116,581 +0.22(+3.12%)
Nov 12, 2012 7.080 7.100 6.820 7.040 51,925 -0.04(-0.56%)
Nov 09, 2012 7.100 7.140 7.000 7.080 50,373 -0.02(-0.28%)
Nov 08, 2012 7.100 7.170 6.890 7.100 72,116 +0.02(+0.28%)
Nov 07, 2012 7.010 7.100 6.830 7.080 77,044 +0.06(+0.85%)
Nov 06, 2012 6.940 7.090 6.940 7.020 47,390 +0.16(+2.33%)
Nov 05, 2012 6.880 6.930 6.810 6.860 23,004 -0.07(-1.01%)
Nov 02, 2012 6.670 6.960 6.600 6.930 33,731 +0.26(+3.90%)
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.