Skip to main content

Stealthgas Inc (NQ: GASS )

6.990 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 12.32 12.70 12.18 12.39 203,144 -0.02(-0.15%)
Dec 28, 2007 12.68 13.19 12.25 12.41 287,054 -0.22(-1.73%)
Dec 27, 2007 12.75 12.86 12.63 12.63 86,950 -0.10(-0.79%)
Dec 26, 2007 12.57 13.64 12.57 12.73 68,659 -0.32(-2.45%)
Dec 24, 2007 12.58 13.06 12.58 13.05 41,278 +0.52(+4.15%)
Dec 21, 2007 12.88 13.05 12.51 12.53 166,250 -0.29(-2.28%)
Dec 20, 2007 13.45 13.69 12.55 12.82 80,825 -0.54(-4.03%)
Dec 19, 2007 12.88 13.42 12.86 13.36 20,491 +0.44(+3.39%)
Dec 18, 2007 12.65 13.59 12.56 12.92 144,429 +0.27(+2.16%)
Dec 17, 2007 14.04 14.18 12.40 12.65 173,247 -1.46(-10.35%)
Dec 14, 2007 14.22 15.05 14.04 14.11 117,514 -0.11(-0.77%)
Dec 13, 2007 15.41 15.56 14.20 14.22 93,544 -1.20(-7.76%)
Dec 12, 2007 15.66 15.66 15.39 15.41 73,599 -0.20(-1.29%)
Dec 11, 2007 15.68 15.71 15.58 15.61 23,613 -0.10(-0.64%)
Dec 10, 2007 15.57 15.76 15.32 15.71 88,121 +0.20(+1.29%)
Dec 07, 2007 15.68 16.12 15.09 15.51 48,543 -0.03(-0.18%)
Dec 06, 2007 15.13 15.60 14.66 15.54 56,208 +0.46(+3.03%)
Dec 05, 2007 14.85 15.13 14.85 15.08 29,485 +0.25(+1.66%)
Dec 04, 2007 14.87 15.03 14.60 14.84 31,862 -0.03(-0.18%)
Dec 03, 2007 14.91 15.61 14.82 14.87 29,148 -0.02(-0.12%)
Nov 30, 2007 15.97 15.97 13.68 14.88 48,085 +0.09(+0.62%)
Nov 29, 2007 14.37 15.40 14.37 14.79 41,162 +0.58(+4.11%)
Nov 28, 2007 13.97 14.46 13.71 14.21 64,711 +0.25(+1.76%)
Nov 27, 2007 14.21 14.21 13.62 13.96 49,612 -0.26(-1.86%)
Nov 26, 2007 14.43 14.44 14.02 14.23 29,194 -0.15(-1.02%)
Nov 23, 2007 13.82 14.52 13.82 14.37 14,570 +0.62(+4.51%)
Nov 21, 2007 14.50 14.86 13.57 13.75 36,358 -0.80(-5.52%)
Nov 20, 2007 15.07 15.15 14.35 14.55 20,973 -0.39(-2.63%)
Nov 19, 2007 14.99 15.43 14.75 14.95 29,810 -0.05(-0.30%)
Nov 16, 2007 14.46 15.74 14.46 14.99 115,697 +0.62(+4.32%)
Nov 15, 2007 14.94 15.28 14.30 14.37 91,824 -0.55(-3.67%)
Nov 14, 2007 14.91 15.39 14.68 14.92 59,096 +0.03(+0.18%)
Nov 13, 2007 15.33 15.35 14.33 14.89 43,447 +0.14(+0.93%)
Nov 12, 2007 15.17 15.47 14.61 14.76 28,943 -0.32(-2.12%)
Nov 09, 2007 15.38 15.55 14.97 15.07 33,869 -0.27(-1.78%)
Nov 08, 2007 15.80 15.80 15.02 15.35 38,716 -0.36(-2.27%)
Nov 07, 2007 16.19 16.19 15.66 15.70 43,018 -0.48(-2.99%)
Nov 06, 2007 16.24 16.24 16.08 16.19 52,438 -0.03(-0.17%)
Nov 05, 2007 16.04 16.24 16.02 16.22 62,094 +0.07(+0.45%)
Nov 02, 2007 16.55 16.55 16.08 16.14 62,422 -0.42(-2.53%)
Nov 01, 2007 16.47 16.63 16.31 16.56 53,756 +0.00(+0.00%)
Oct 31, 2007 16.33 16.58 16.22 16.56 76,132 +0.19(+1.17%)
Oct 30, 2007 16.05 16.47 16.05 16.37 82,771 +0.35(+2.16%)
Oct 29, 2007 15.91 16.17 15.55 16.02 63,775 +0.19(+1.21%)
Oct 26, 2007 15.64 15.92 15.61 15.83 60,425 +0.33(+2.12%)
Oct 25, 2007 15.83 15.85 15.41 15.50 59,044 -0.17(-1.11%)
Oct 24, 2007 15.70 15.70 15.33 15.68 39,472 +0.03(+0.17%)
Oct 23, 2007 15.50 15.65 15.39 15.65 31,712 +0.23(+1.48%)
Oct 22, 2007 15.42 15.44 15.28 15.42 43,176 +0.02(+0.12%)
Oct 19, 2007 15.42 15.47 15.35 15.40 59,380 +0.03(+0.18%)
Oct 18, 2007 15.07 15.42 15.06 15.38 109,340 +0.29(+1.94%)
Oct 17, 2007 15.11 15.12 14.83 15.08 27,490 +0.00(+0.00%)
Oct 16, 2007 15.14 15.22 14.78 15.08 32,483 -0.04(-0.24%)
Oct 15, 2007 15.37 15.52 14.99 15.12 43,371 -0.19(-1.25%)
Oct 12, 2007 15.58 15.79 15.24 15.31 60,873 -0.20(-1.29%)
Oct 11, 2007 15.80 15.92 15.51 15.51 66,092 -0.06(-0.41%)
Oct 10, 2007 15.88 15.88 15.29 15.58 247,489 -0.28(-1.78%)
Oct 09, 2007 15.21 15.86 15.21 15.86 103,018 +0.70(+4.64%)
Oct 08, 2007 15.16 15.30 15.11 15.16 53,177 +0.04(+0.24%)
Oct 05, 2007 15.36 15.52 15.12 15.12 58,056 -0.24(-1.55%)
Oct 04, 2007 15.53 15.53 15.15 15.36 29,793 -0.12(-0.77%)
Oct 03, 2007 15.87 15.87 15.45 15.48 51,608 -0.17(-1.11%)
Oct 02, 2007 15.54 15.83 15.54 15.65 60,856 -0.09(-0.58%)
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.