Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

5.890 +0.090 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.890 3.940 3.890 3.920 12,991 +0.02(+0.51%)
Nov 27, 2015 3.890 3.910 3.830 3.900 10,677 +0.00(+0.00%)
Nov 25, 2015 3.910 3.900 3.900 3.900 77,900 -0.03(-0.76%)
Nov 24, 2015 4.340 4.340 3.830 3.930 44,995 +0.14(+3.69%)
Nov 23, 2015 3.800 3.850 3.750 3.790 50,048 -0.04(-1.04%)
Nov 20, 2015 3.920 3.980 3.820 3.830 46,913 -0.09(-2.30%)
Nov 19, 2015 3.900 3.960 3.900 3.920 8,567 +0.01(+0.26%)
Nov 18, 2015 3.960 4.000 3.910 3.910 20,778 -0.06(-1.64%)
Nov 17, 2015 4.030 4.070 3.960 3.975 39,426 -0.06(-1.61%)
Nov 16, 2015 4.050 4.161 4.000 4.040 38,271 -0.06(-1.46%)
Nov 13, 2015 4.200 4.250 4.080 4.100 34,752 -0.12(-2.84%)
Nov 12, 2015 4.250 4.360 4.210 4.220 31,834 -0.06(-1.40%)
Nov 11, 2015 4.330 4.340 4.250 4.280 43,075 -0.05(-1.15%)
Nov 10, 2015 4.370 4.430 4.300 4.330 41,108 -0.05(-1.14%)
Nov 09, 2015 4.360 4.440 4.260 4.380 25,212 -0.03(-0.68%)
Nov 06, 2015 4.320 4.430 4.320 4.410 26,940 +0.04(+0.92%)
Nov 05, 2015 4.310 4.390 4.230 4.370 25,595 -0.02(-0.46%)
Nov 04, 2015 4.400 4.430 4.230 4.390 18,201 -0.01(-0.23%)
Nov 03, 2015 4.350 4.440 4.260 4.400 29,657 +0.06(+1.38%)
Nov 02, 2015 4.190 4.400 4.190 4.340 28,494 +0.12(+2.84%)
Oct 30, 2015 4.340 4.340 4.220 4.220 85,818 -0.10(-2.31%)
Oct 29, 2015 4.340 4.420 4.220 4.320 26,227 +0.06(+1.41%)
Oct 28, 2015 4.190 4.310 4.150 4.260 45,674 +0.10(+2.40%)
Oct 27, 2015 4.290 4.300 4.070 4.160 133,215 -0.14(-3.26%)
Oct 26, 2015 4.310 4.410 4.260 4.300 41,765 -0.02(-0.46%)
Oct 23, 2015 4.330 4.440 4.260 4.320 41,690 -0.06(-1.37%)
Oct 22, 2015 4.340 4.450 4.260 4.380 40,665 +0.03(+0.69%)
Oct 21, 2015 4.490 4.490 4.320 4.350 10,851 -0.12(-2.68%)
Oct 20, 2015 4.490 4.550 4.470 4.470 20,128 -0.05(-1.11%)
Oct 19, 2015 4.520 4.560 4.400 4.520 35,219 -0.01(-0.22%)
Oct 16, 2015 4.520 4.570 4.370 4.530 32,567 -0.06(-1.31%)
Oct 15, 2015 4.470 4.590 4.420 4.590 21,872 +0.09(+2.00%)
Oct 14, 2015 4.440 4.570 4.350 4.500 36,670 +0.01(+0.22%)
Oct 13, 2015 4.500 4.590 4.430 4.490 39,584 -0.01(-0.22%)
Oct 12, 2015 4.460 4.540 4.260 4.500 31,996 -0.05(-1.10%)
Oct 09, 2015 4.820 4.990 4.230 4.550 46,671 -0.27(-5.60%)
Oct 08, 2015 5.020 5.020 4.730 4.820 35,633 -0.16(-3.21%)
Oct 07, 2015 4.840 5.080 4.198 4.980 45,726 +0.17(+3.53%)
Oct 06, 2015 4.680 4.880 4.680 4.810 44,294 +0.13(+2.78%)
Oct 05, 2015 4.610 4.730 4.600 4.680 26,402 +0.15(+3.31%)
Oct 02, 2015 4.500 4.590 4.350 4.530 37,048 +0.04(+0.89%)
Oct 01, 2015 4.510 4.600 4.430 4.490 29,821 +0.00(+0.00%)
Sep 30, 2015 4.380 4.529 4.380 4.490 42,533 +0.17(+3.94%)
Sep 29, 2015 4.290 4.481 4.290 4.320 22,753 +0.10(+2.37%)
Sep 28, 2015 4.240 4.400 4.180 4.220 64,015 +0.00(+0.00%)
Sep 25, 2015 4.160 4.280 4.110 4.220 64,921 +0.10(+2.43%)
Sep 24, 2015 4.300 4.310 4.100 4.120 114,443 -0.16(-3.74%)
Sep 23, 2015 4.340 4.340 4.222 4.280 27,689 -0.01(-0.23%)
Sep 22, 2015 4.370 4.370 4.280 4.290 14,805 -0.13(-2.94%)
Sep 21, 2015 4.430 4.470 4.380 4.420 16,954 +0.03(+0.68%)
Sep 18, 2015 4.400 4.540 4.320 4.390 38,495 -0.10(-2.23%)
Sep 17, 2015 4.360 4.550 4.360 4.490 121,611 +0.10(+2.28%)
Sep 16, 2015 4.300 4.450 4.270 4.390 43,721 +0.07(+1.62%)
Sep 15, 2015 4.340 4.500 4.260 4.320 69,399 -0.01(-0.23%)
Sep 14, 2015 4.370 4.370 4.300 4.330 34,730 -0.08(-1.81%)
Sep 11, 2015 4.620 4.620 4.340 4.410 112,330 -0.17(-3.71%)
Sep 10, 2015 4.600 4.710 4.530 4.580 119,435 +0.00(+0.00%)
Sep 09, 2015 4.770 4.849 4.580 4.580 48,312 -0.11(-2.35%)
Sep 08, 2015 4.740 4.750 4.600 4.690 75,951 +0.00(+0.00%)
Sep 04, 2015 4.680 4.690 4.690 4.690 40,500 -0.03(-0.74%)
Sep 03, 2015 4.810 4.960 4.690 4.725 37,144 -0.08(-1.56%)
Sep 02, 2015 4.930 4.930 4.610 4.800 36,646 +0.09(+1.91%)
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.