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 (%)
Nov 30, 2006 11.95 12.05 11.91 11.99 13,100 -0.06(-0.49%)
Nov 29, 2006 12.05 12.07 11.81 12.05 33,843 -0.12(-0.99%)
Nov 28, 2006 12.25 12.25 12.07 12.17 13,775 +0.12(+1.00%)
Nov 27, 2006 12.49 12.49 12.05 12.05 28,355 -0.11(-0.90%)
Nov 24, 2006 12.15 12.25 12.15 12.16 3,800 -0.09(-0.73%)
Nov 22, 2006 12.40 12.57 12.15 12.25 14,575 -0.50(-3.92%)
Nov 21, 2006 12.30 12.79 12.30 12.75 19,024 +0.40(+3.24%)
Nov 20, 2006 12.28 12.56 12.28 12.35 6,010 +0.00(+0.00%)
Nov 17, 2006 12.74 12.74 12.34 12.35 2,170 -0.30(-2.37%)
Nov 16, 2006 12.65 12.75 12.64 12.65 4,048 -0.00(-0.01%)
Nov 15, 2006 12.54 12.74 12.54 12.65 5,553 +0.09(+0.72%)
Nov 14, 2006 12.50 12.65 12.50 12.56 6,599 +0.01(+0.08%)
Nov 13, 2006 12.66 12.68 12.25 12.55 5,315 +0.00(+0.00%)
Nov 10, 2006 12.45 12.64 12.45 12.55 6,500 +0.13(+1.05%)
Nov 09, 2006 12.24 12.46 12.24 12.42 4,150 +0.08(+0.65%)
Nov 08, 2006 12.19 12.44 12.19 12.34 9,230 +0.09(+0.73%)
Nov 07, 2006 12.20 12.25 12.20 12.25 1,810 +0.10(+0.82%)
Nov 06, 2006 12.14 12.19 12.14 12.15 3,300 -0.10(-0.82%)
Nov 03, 2006 12.21 12.25 12.15 12.25 5,310 -0.05(-0.41%)
Nov 02, 2006 11.51 12.30 11.51 12.30 23,947 -0.20(-1.60%)
Nov 01, 2006 12.60 12.60 12.50 12.50 11,530 -0.13(-1.03%)
Oct 31, 2006 12.50 12.70 12.50 12.63 1,100 -0.02(-0.16%)
Oct 30, 2006 12.55 12.65 12.27 12.65 10,813 +0.05(+0.40%)
Oct 27, 2006 12.61 12.79 12.60 12.60 14,940 -0.19(-1.49%)
Oct 26, 2006 12.79 12.79 12.65 12.79 11,700 +0.28(+2.24%)
Oct 25, 2006 12.50 12.65 12.50 12.51 4,146 -0.29(-2.27%)
Oct 24, 2006 12.50 12.85 12.50 12.80 5,098 +0.10(+0.79%)
Oct 23, 2006 12.53 12.75 12.34 12.70 1,452 +0.18(+1.44%)
Oct 20, 2006 12.71 12.71 12.52 12.52 400 +0.00(+0.00%)
Oct 19, 2006 12.53 12.61 12.52 12.52 1,362 -0.11(-0.85%)
Oct 18, 2006 12.75 12.75 12.50 12.63 5,998 -0.07(-0.57%)
Oct 17, 2006 12.40 12.72 12.40 12.70 1,000 +0.24(+1.93%)
Oct 16, 2006 12.40 12.46 12.26 12.46 15,182 -0.04(-0.32%)
Oct 13, 2006 12.70 12.70 12.50 12.50 12,602 -0.10(-0.79%)
Oct 12, 2006 12.45 12.60 12.40 12.60 3,617 +0.16(+1.29%)
Oct 11, 2006 12.44 12.44 12.35 12.44 640 +0.16(+1.30%)
Oct 10, 2006 12.14 12.30 12.10 12.28 9,502 +0.04(+0.33%)
Oct 09, 2006 12.23 12.24 12.10 12.24 2,955 +0.10(+0.82%)
Oct 06, 2006 12.14 12.20 12.14 12.14 2,760 -0.11(-0.90%)
Oct 05, 2006 12.13 12.25 12.05 12.25 1,956 +0.00(+0.00%)
Oct 04, 2006 12.00 12.25 12.00 12.25 29,001 +0.15(+1.24%)
Oct 03, 2006 12.07 12.35 12.07 12.10 19,300 -0.14(-1.14%)
Oct 02, 2006 12.60 12.60 12.07 12.24 44,675 -0.25(-2.00%)
Sep 29, 2006 12.35 12.49 12.35 12.49 1,251 +0.14(+1.13%)
Sep 28, 2006 12.35 12.44 12.30 12.35 3,100 +0.10(+0.82%)
Sep 27, 2006 12.37 12.37 12.25 12.25 11,800 -0.20(-1.61%)
Sep 26, 2006 12.60 12.60 12.25 12.45 4,900 +0.22(+1.80%)
Sep 25, 2006 12.50 12.51 12.20 12.23 8,732 -0.37(-2.94%)
Sep 22, 2006 12.60 12.60 12.60 12.60 900 +0.01(+0.11%)
Sep 21, 2006 12.55 12.74 12.55 12.59 462 +0.09(+0.69%)
Sep 20, 2006 12.27 12.53 12.27 12.50 3,885 +0.25(+2.04%)
Sep 19, 2006 12.69 12.69 12.17 12.25 31,987 -0.25(-2.00%)
Sep 18, 2006 12.60 12.71 12.50 12.50 3,298 -0.22(-1.72%)
Sep 15, 2006 12.75 12.75 12.72 12.72 1,020 -0.18(-1.40%)
Sep 14, 2006 12.90 12.90 12.80 12.90 1,486 +0.10(+0.78%)
Sep 13, 2006 12.80 12.80 12.80 12.80 300 +0.01(+0.08%)
Sep 12, 2006 12.65 12.79 12.65 12.79 300 +0.12(+0.95%)
Sep 11, 2006 12.85 13.00 12.65 12.67 7,113 -0.18(-1.40%)
Sep 08, 2006 13.00 13.00 12.85 12.85 2,392 -0.15(-1.15%)
Sep 07, 2006 13.06 13.10 13.00 13.00 5,800 -0.27(-2.03%)
Sep 06, 2006 13.17 13.60 12.91 13.27 8,418 +0.01(+0.08%)
Sep 05, 2006 13.30 13.53 13.17 13.26 18,252 -0.35(-2.57%)
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.