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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 4.200 4.350 4.100 4.260 300,546 +0.08(+1.91%)
Jun 29, 2023 4.060 4.240 3.950 4.180 269,079 +0.15(+3.72%)
Jun 28, 2023 3.870 4.120 3.855 4.030 213,695 +0.18(+4.68%)
Jun 27, 2023 4.150 4.196 3.800 3.850 554,954 -0.23(-5.64%)
Jun 26, 2023 3.830 4.140 3.830 4.080 672,318 +0.24(+6.25%)
Jun 23, 2023 3.750 3.890 3.725 3.840 157,726 +0.05(+1.32%)
Jun 22, 2023 3.860 3.860 3.690 3.790 338,476 -0.07(-1.81%)
Jun 21, 2023 3.760 3.970 3.751 3.860 617,020 +0.04(+1.05%)
Jun 20, 2023 3.500 3.840 3.380 3.820 1,341,809 +0.43(+12.68%)
Jun 16, 2023 3.200 3.400 3.180 3.390 1,283,839 +0.26(+8.31%)
Jun 15, 2023 3.130 3.149 3.080 3.130 154,595 +0.02(+0.64%)
Jun 14, 2023 3.100 3.130 3.050 3.110 365,713 +0.02(+0.65%)
Jun 13, 2023 3.160 3.170 3.070 3.090 174,415 -0.04(-1.28%)
Jun 12, 2023 3.170 3.170 3.120 3.130 206,070 +0.01(+0.32%)
Jun 09, 2023 3.160 3.170 3.090 3.120 220,013 -0.03(-0.95%)
Jun 08, 2023 3.210 3.225 3.140 3.150 295,533 -0.05(-1.56%)
Jun 07, 2023 3.120 3.210 3.100 3.200 279,368 +0.10(+3.23%)
Jun 06, 2023 3.090 3.125 3.060 3.100 204,211 +0.01(+0.32%)
Jun 05, 2023 3.140 3.170 3.041 3.090 229,259 +0.00(+0.00%)
Jun 02, 2023 3.050 3.184 3.050 3.090 318,833 +0.04(+1.31%)
Jun 01, 2023 3.070 3.105 3.030 3.050 195,216 +0.00(+0.00%)
May 31, 2023 3.160 3.160 3.040 3.050 408,467 -0.07(-2.24%)
May 30, 2023 3.090 3.170 3.079 3.120 387,477 +0.07(+2.30%)
May 26, 2023 3.030 3.090 3.030 3.050 338,888 +0.00(+0.00%)
May 25, 2023 3.110 3.230 3.040 3.050 226,063 -0.06(-1.93%)
May 24, 2023 3.190 3.330 3.030 3.110 1,108,961 +0.13(+4.36%)
May 23, 2023 2.940 3.020 2.900 2.980 238,643 +0.05(+1.71%)
May 22, 2023 2.900 2.950 2.860 2.930 127,977 +0.07(+2.45%)
May 19, 2023 2.880 2.970 2.840 2.860 69,940 +0.01(+0.35%)
May 18, 2023 2.850 2.950 2.810 2.850 59,326 -0.07(-2.40%)
May 17, 2023 2.830 2.940 2.772 2.920 81,549 +0.08(+2.82%)
May 16, 2023 2.780 2.860 2.770 2.840 94,116 +0.04(+1.43%)
May 15, 2023 2.740 2.870 2.720 2.800 79,231 +0.05(+2.00%)
May 12, 2023 2.770 2.770 2.720 2.745 35,210 +0.00(+0.18%)
May 11, 2023 2.710 2.750 2.710 2.740 35,296 +0.03(+1.11%)
May 10, 2023 2.730 2.750 2.710 2.710 56,742 -0.03(-1.09%)
May 09, 2023 2.730 2.740 2.700 2.740 51,400 +0.02(+0.74%)
May 08, 2023 2.710 2.760 2.710 2.720 27,733 +0.01(+0.37%)
May 05, 2023 2.700 2.760 2.700 2.710 27,623 +0.03(+1.12%)
May 04, 2023 2.710 2.750 2.670 2.680 31,320 -0.04(-1.65%)
May 03, 2023 2.800 2.800 2.710 2.725 51,507 -0.07(-2.68%)
May 02, 2023 2.740 2.800 2.660 2.800 107,173 +0.04(+1.45%)
May 01, 2023 2.800 2.800 2.720 2.760 50,389 -0.02(-0.72%)
Apr 28, 2023 2.790 2.940 2.760 2.780 85,046 +0.00(+0.00%)
Apr 27, 2023 2.680 2.810 2.655 2.780 128,163 +0.13(+4.91%)
Apr 26, 2023 2.650 2.700 2.640 2.650 37,685 -0.01(-0.38%)
Apr 25, 2023 2.640 2.670 2.621 2.660 33,455 +0.02(+0.76%)
Apr 24, 2023 2.620 2.700 2.620 2.640 53,507 -0.01(-0.38%)
Apr 21, 2023 2.700 2.700 2.610 2.650 32,160 -0.03(-1.12%)
Apr 20, 2023 2.750 2.780 2.680 2.680 45,100 -0.08(-2.90%)
Apr 19, 2023 2.800 2.800 2.750 2.760 42,793 -0.04(-1.43%)
Apr 18, 2023 2.830 2.840 2.770 2.800 66,471 -0.05(-1.75%)
Apr 17, 2023 2.790 2.850 2.750 2.850 62,313 +0.10(+3.64%)
Apr 14, 2023 2.720 2.790 2.720 2.750 35,447 +0.05(+1.85%)
Apr 13, 2023 2.720 2.770 2.700 2.700 42,549 -0.07(-2.53%)
Apr 12, 2023 2.680 2.785 2.680 2.770 41,809 +0.09(+3.36%)
Apr 11, 2023 2.670 2.765 2.670 2.680 71,871 -0.02(-0.74%)
Apr 10, 2023 2.670 2.710 2.650 2.700 57,894 +0.05(+1.89%)
Apr 06, 2023 2.710 2.710 2.640 2.650 60,346 -0.05(-1.85%)
Apr 05, 2023 2.690 2.710 2.650 2.700 46,712 +0.07(+2.66%)
Apr 04, 2023 2.690 2.710 2.630 2.630 43,563 -0.02(-0.75%)
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.