Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.25 14.25 14.00 14.17 12,953 +0.06(+0.43%)
May 30, 2006 14.24 14.25 14.04 14.11 4,095 -0.06(-0.42%)
May 26, 2006 13.83 14.25 13.83 14.17 17,439 +0.17(+1.21%)
May 25, 2006 14.00 14.26 13.95 14.00 21,502 +0.06(+0.43%)
May 24, 2006 13.50 13.99 13.00 13.94 57,468 +0.40(+2.95%)
May 23, 2006 14.70 14.79 13.50 13.54 99,176 -0.46(-3.29%)
May 22, 2006 13.57 14.00 13.14 14.00 35,937 +0.25(+1.81%)
May 19, 2006 13.93 13.93 13.67 13.75 10,300 -0.04(-0.28%)
May 18, 2006 13.65 13.96 13.65 13.79 3,950 +0.19(+1.40%)
May 17, 2006 14.00 14.00 13.52 13.60 29,365 -0.40(-2.86%)
May 16, 2006 13.88 14.00 13.79 14.00 35,255 +0.01(+0.07%)
May 15, 2006 14.06 14.18 13.85 13.99 48,465 -0.25(-1.76%)
May 12, 2006 14.25 14.26 14.05 14.24 35,770 +0.09(+0.64%)
May 11, 2006 14.26 14.49 14.15 14.15 47,400 -0.10(-0.70%)
May 10, 2006 14.22 14.50 14.16 14.25 48,650 +0.13(+0.92%)
May 09, 2006 13.75 14.18 14.00 14.12 16,400 +0.14(+1.00%)
May 08, 2006 13.95 14.08 13.91 13.98 20,155 +0.04(+0.28%)
May 05, 2006 14.05 14.05 13.94 13.94 21,674 -0.05(-0.35%)
May 04, 2006 14.10 14.10 13.75 13.99 13,439 +0.00(+0.00%)
May 03, 2006 14.00 14.07 13.75 13.99 44,201 +0.04(+0.29%)
May 02, 2006 14.06 14.14 13.80 13.95 16,134 -0.10(-0.71%)
May 01, 2006 13.55 14.05 13.46 14.05 22,337 +0.55(+4.07%)
Apr 28, 2006 13.51 13.59 13.33 13.50 11,900 -0.14(-1.03%)
Apr 27, 2006 13.50 13.70 13.50 13.64 10,842 +0.10(+0.74%)
Apr 26, 2006 13.74 13.79 13.40 13.54 30,057 -0.15(-1.10%)
Apr 25, 2006 13.80 13.80 13.58 13.69 29,923 +0.00(+0.00%)
Apr 24, 2006 13.93 14.00 13.57 13.69 73,521 -0.19(-1.37%)
Apr 21, 2006 13.87 13.93 13.87 13.88 6,548 +0.06(+0.43%)
Apr 20, 2006 14.00 14.00 13.79 13.82 39,450 -0.08(-0.58%)
Apr 19, 2006 14.00 14.05 13.82 13.90 13,500 -0.10(-0.71%)
Apr 18, 2006 13.84 14.25 13.84 14.00 41,463 +0.10(+0.72%)
Apr 17, 2006 14.00 14.00 13.80 13.90 13,300 -0.05(-0.36%)
Apr 13, 2006 13.90 14.09 13.86 13.95 4,098 +0.05(+0.36%)
Apr 12, 2006 13.86 13.90 13.80 13.90 3,100 -0.08(-0.57%)
Apr 11, 2006 13.90 13.98 13.82 13.98 4,117 +0.09(+0.65%)
Apr 10, 2006 14.06 14.10 13.82 13.89 6,849 -0.16(-1.14%)
Apr 07, 2006 13.94 14.05 13.75 14.05 9,069 +0.00(+0.00%)
Apr 06, 2006 14.07 14.07 13.90 14.05 45,236 -0.02(-0.14%)
Apr 05, 2006 14.20 14.20 14.02 14.07 28,250 -0.03(-0.21%)
Apr 04, 2006 14.20 14.20 14.10 14.10 10,234 -0.10(-0.70%)
Apr 03, 2006 13.96 14.25 13.96 14.20 15,725 +0.34(+2.45%)
Mar 31, 2006 14.17 14.19 13.86 13.86 11,900 +0.07(+0.51%)
Mar 30, 2006 14.00 14.09 13.75 13.79 129,640 -0.23(-1.64%)
Mar 29, 2006 14.17 14.30 14.00 14.02 122,021 +0.02(+0.14%)
Mar 28, 2006 13.80 14.20 13.74 14.00 88,602 +0.45(+3.32%)
Mar 27, 2006 13.69 13.89 13.52 13.55 7,944 -0.23(-1.65%)
Mar 24, 2006 13.84 13.89 13.63 13.78 25,100 +0.15(+1.09%)
Mar 23, 2006 13.33 13.88 13.33 13.63 49,400 +0.16(+1.19%)
Mar 22, 2006 12.95 13.47 12.95 13.47 18,300 +0.38(+2.90%)
Mar 21, 2006 13.40 13.45 12.90 13.09 43,994 -0.48(-3.54%)
Mar 20, 2006 13.80 13.80 13.50 13.57 65,455 -0.23(-1.67%)
Mar 17, 2006 13.53 13.80 13.36 13.80 79,224 +0.30(+2.22%)
Mar 16, 2006 13.50 13.60 13.25 13.50 48,407 +0.10(+0.75%)
Mar 15, 2006 13.20 13.41 13.20 13.40 45,776 +0.20(+1.52%)
Mar 14, 2006 13.15 13.27 13.07 13.20 43,369 +0.05(+0.38%)
Mar 13, 2006 12.88 13.20 12.88 13.15 80,596 +0.45(+3.54%)
Mar 10, 2006 12.45 12.76 12.45 12.70 86,472 +0.20(+1.60%)
Mar 09, 2006 12.41 12.70 12.34 12.50 75,074 +0.25(+2.05%)
Mar 08, 2006 12.25 12.37 12.19 12.25 49,122 -0.00(-0.01%)
Mar 07, 2006 12.50 12.50 12.25 12.25 34,761 -0.20(-1.61%)
Mar 06, 2006 12.31 12.50 12.31 12.45 16,973 +0.10(+0.81%)
Mar 03, 2006 12.50 12.98 12.05 12.35 51,676 -0.15(-1.20%)
Mar 02, 2006 12.51 12.70 12.37 12.50 37,977 +0.02(+0.16%)
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.