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

Stealthgas Inc (NQ: GASS )

6.260 +0.060 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 6.070 6.220 6.070 6.200 91,810 +0.13(+2.14%)
Apr 26, 2024 5.960 6.150 5.930 6.070 84,586 +0.11(+1.85%)
Apr 25, 2024 5.910 6.010 5.910 5.960 36,235 +0.02(+0.34%)
Apr 24, 2024 5.970 6.088 5.910 5.940 88,853 -0.07(-1.16%)
Apr 23, 2024 5.820 6.030 5.820 6.010 79,378 +0.16(+2.74%)
Apr 22, 2024 5.800 5.960 5.780 5.850 90,202 -0.04(-0.68%)
Apr 19, 2024 5.800 5.920 5.770 5.890 89,970 +0.09(+1.55%)
Apr 18, 2024 5.820 5.880 5.780 5.800 62,112 -0.04(-0.68%)
Apr 17, 2024 5.880 5.960 5.840 5.840 56,611 -0.05(-0.85%)
Apr 16, 2024 5.860 5.950 5.810 5.890 72,235 +0.01(+0.17%)
Apr 15, 2024 5.900 5.970 5.860 5.880 79,663 -0.03(-0.51%)
Apr 12, 2024 5.990 6.080 5.880 5.910 82,745 -0.09(-1.50%)
Apr 11, 2024 6.010 6.056 5.960 6.000 74,966 +0.00(+0.00%)
Apr 10, 2024 5.950 6.040 5.900 6.000 89,823 +0.07(+1.18%)
Apr 09, 2024 5.990 6.022 5.925 5.930 76,440 -0.04(-0.67%)
Apr 08, 2024 6.030 6.089 5.970 5.970 64,826 -0.08(-1.32%)
Apr 05, 2024 6.010 6.100 5.980 6.050 74,713 +0.05(+0.83%)
Apr 04, 2024 6.100 6.110 6.000 6.000 96,172 -0.07(-1.15%)
Apr 03, 2024 5.990 6.140 5.990 6.070 102,180 +0.12(+2.02%)
Apr 02, 2024 5.810 5.950 5.810 5.950 110,881 +0.08(+1.36%)
Apr 01, 2024 6.010 6.010 5.820 5.870 136,545 -0.07(-1.18%)
Mar 28, 2024 5.950 6.005 5.899 5.940 47,529 +0.02(+0.34%)
Mar 27, 2024 5.930 6.030 5.888 5.920 55,852 -0.01(-0.17%)
Mar 26, 2024 5.750 6.000 5.720 5.930 157,337 +0.16(+2.77%)
Mar 25, 2024 5.830 5.910 5.750 5.770 188,694 -0.08(-1.37%)
Mar 22, 2024 5.800 5.970 5.800 5.850 152,622 +0.01(+0.17%)
Mar 21, 2024 6.190 6.205 5.810 5.840 556,919 -0.34(-5.50%)
Mar 20, 2024 6.030 6.180 6.030 6.180 77,788 +0.08(+1.31%)
Mar 19, 2024 6.040 6.230 6.040 6.100 100,129 +0.00(+0.00%)
Mar 18, 2024 6.110 6.130 6.020 6.100 84,812 +0.01(+0.16%)
Mar 15, 2024 6.060 6.170 5.950 6.090 274,648 +0.01(+0.16%)
Mar 14, 2024 6.140 6.200 6.062 6.080 81,698 -0.06(-0.98%)
Mar 13, 2024 6.140 6.210 6.100 6.140 83,039 +0.01(+0.16%)
Mar 12, 2024 6.120 6.190 6.100 6.130 67,115 +0.04(+0.66%)
Mar 11, 2024 6.150 6.188 6.050 6.090 150,575 -0.07(-1.14%)
Mar 08, 2024 6.310 6.360 6.080 6.160 103,652 -0.13(-2.07%)
Mar 07, 2024 6.190 6.350 6.177 6.290 135,568 +0.10(+1.62%)
Mar 06, 2024 6.130 6.240 6.130 6.190 74,864 +0.05(+0.81%)
Mar 05, 2024 6.080 6.250 6.080 6.140 117,478 +0.04(+0.66%)
Mar 04, 2024 6.150 6.309 6.070 6.100 198,277 -0.05(-0.81%)
Mar 01, 2024 6.170 6.300 6.130 6.150 130,694 -0.02(-0.32%)
Feb 29, 2024 6.220 6.240 6.100 6.170 119,664 -0.03(-0.48%)
Feb 28, 2024 6.210 6.400 6.150 6.200 86,426 -0.01(-0.16%)
Feb 27, 2024 6.220 6.250 6.100 6.210 182,583 -0.00(-0.08%)
Feb 26, 2024 6.240 6.280 6.100 6.215 386,390 -0.11(-1.66%)
Feb 23, 2024 6.300 6.440 6.250 6.320 185,150 -0.13(-2.02%)
Feb 22, 2024 6.510 6.670 6.300 6.450 307,126 -0.09(-1.38%)
Feb 21, 2024 7.020 7.020 6.300 6.540 564,046 -0.62(-8.66%)
Feb 20, 2024 7.070 7.190 6.870 7.160 263,666 +0.10(+1.42%)
Feb 16, 2024 7.200 7.220 7.060 7.060 97,041 -0.14(-1.94%)
Feb 15, 2024 6.950 7.310 6.870 7.200 189,667 +0.30(+4.35%)
Feb 14, 2024 7.030 7.065 6.870 6.900 97,000 -0.07(-1.00%)
Feb 13, 2024 7.090 7.090 6.930 6.970 145,147 -0.14(-1.97%)
Feb 12, 2024 7.040 7.180 7.040 7.110 105,921 +0.07(+0.99%)
Feb 09, 2024 7.000 7.130 6.870 7.040 323,497 -0.06(-0.85%)
Feb 08, 2024 7.280 7.285 7.090 7.100 176,286 -0.22(-3.01%)
Feb 07, 2024 7.110 7.370 7.100 7.320 128,967 +0.23(+3.24%)
Feb 06, 2024 7.080 7.310 7.050 7.090 172,132 -0.11(-1.53%)
Feb 05, 2024 7.390 7.390 7.100 7.200 203,348 -0.01(-0.14%)
Feb 02, 2024 7.340 7.390 7.080 7.210 258,020 -0.16(-2.17%)
Feb 01, 2024 7.580 7.679 7.320 7.370 222,716 -0.27(-3.53%)
Jan 31, 2024 7.760 7.840 7.610 7.640 126,740 -0.16(-2.05%)
Jan 30, 2024 7.600 7.880 7.600 7.800 151,937 +0.27(+3.59%)
Jan 29, 2024 7.970 7.980 7.430 7.530 298,987 -0.42(-5.28%)
Jan 26, 2024 7.500 7.960 7.500 7.950 365,317 +0.45(+6.00%)
Jan 25, 2024 7.500 7.640 7.280 7.500 284,325 +0.10(+1.35%)
Jan 24, 2024 7.320 7.405 7.300 7.400 107,269 +0.08(+1.09%)
Jan 23, 2024 7.310 7.390 7.210 7.320 111,559 +0.05(+0.69%)
Jan 22, 2024 7.090 7.440 7.090 7.270 216,547 +0.18(+2.54%)
Jan 19, 2024 7.170 7.185 7.000 7.090 119,794 -0.08(-1.12%)
Jan 18, 2024 7.390 7.440 7.035 7.170 182,138 -0.17(-2.32%)
Jan 17, 2024 7.080 7.510 7.080 7.340 257,291 +0.20(+2.80%)
Jan 16, 2024 7.060 7.243 7.060 7.140 185,416 +0.08(+1.13%)
Jan 12, 2024 7.010 7.147 6.970 7.060 130,741 +0.09(+1.29%)
Jan 11, 2024 7.070 7.250 6.830 6.970 140,306 -0.03(-0.43%)
Jan 10, 2024 7.060 7.220 6.940 7.000 108,936 -0.05(-0.71%)
Jan 09, 2024 7.070 7.098 6.850 7.050 193,557 -0.05(-0.70%)
Jan 08, 2024 7.500 7.530 6.950 7.100 459,695 -0.37(-4.95%)
Jan 05, 2024 7.200 7.540 7.190 7.470 465,347 +0.32(+4.48%)
Jan 04, 2024 7.000 7.330 7.000 7.150 336,510 +0.23(+3.32%)
Jan 03, 2024 6.990 7.176 6.890 6.920 230,014 -0.07(-1.00%)
Jan 02, 2024 6.600 7.140 6.579 6.990 451,669 +0.53(+8.20%)
Dec 29, 2023 6.460 6.540 6.420 6.460 101,575 +0.02(+0.31%)
Dec 28, 2023 6.610 6.630 6.390 6.440 218,124 -0.22(-3.30%)
Dec 27, 2023 6.800 6.800 6.630 6.660 129,021 -0.14(-2.06%)
Dec 26, 2023 6.950 6.950 6.770 6.800 130,820 -0.07(-1.02%)
Dec 22, 2023 6.900 6.950 6.780 6.870 140,866 +0.02(+0.29%)
Dec 21, 2023 7.020 7.080 6.790 6.850 184,931 -0.17(-2.42%)
Dec 20, 2023 6.950 7.090 6.850 7.020 191,710 +0.07(+1.01%)
Dec 19, 2023 6.800 6.950 6.800 6.950 248,878 +0.15(+2.21%)
Dec 18, 2023 6.630 6.890 6.600 6.800 432,547 +0.30(+4.62%)
Dec 15, 2023 6.480 6.800 6.300 6.500 450,222 +0.40(+6.56%)
Dec 14, 2023 6.300 6.300 6.090 6.100 285,716 -0.09(-1.45%)
Dec 13, 2023 6.020 6.260 5.910 6.190 149,371 +0.14(+2.31%)
Dec 12, 2023 6.370 6.440 6.010 6.050 231,099 -0.27(-4.27%)
Dec 11, 2023 6.370 6.380 6.260 6.320 186,349 -0.11(-1.71%)
Dec 08, 2023 6.450 6.460 6.340 6.430 92,856 +0.01(+0.16%)
Dec 07, 2023 6.440 6.480 6.360 6.420 152,260 +0.06(+0.94%)
Dec 06, 2023 6.350 6.480 6.350 6.360 159,472 +0.01(+0.16%)
Dec 05, 2023 6.610 6.630 6.340 6.350 196,248 -0.28(-4.22%)
Dec 04, 2023 6.810 6.810 6.510 6.630 279,082 -0.18(-2.64%)
Dec 01, 2023 6.640 6.900 6.640 6.810 221,419 +0.14(+2.10%)
Nov 30, 2023 6.720 6.720 6.560 6.670 178,650 -0.01(-0.15%)
Nov 29, 2023 6.800 6.820 6.650 6.680 109,394 -0.06(-0.89%)
Nov 28, 2023 6.780 6.840 6.630 6.740 299,002 -0.02(-0.30%)
Nov 27, 2023 6.910 7.120 6.740 6.760 500,296 -0.09(-1.31%)
Nov 24, 2023 6.810 6.970 6.710 6.850 386,157 +0.16(+2.39%)
Nov 22, 2023 6.140 6.830 6.089 6.690 867,236 +0.65(+10.76%)
Nov 21, 2023 5.990 6.220 5.580 6.040 740,998 +0.28(+4.86%)
Nov 20, 2023 5.620 5.819 5.620 5.760 316,068 +0.14(+2.49%)
Nov 17, 2023 5.350 5.690 5.350 5.620 189,774 +0.29(+5.44%)
Nov 16, 2023 5.440 5.470 5.330 5.330 158,287 -0.16(-2.91%)
Nov 15, 2023 5.420 5.640 5.420 5.490 278,850 -0.05(-0.90%)
Nov 14, 2023 5.500 5.580 5.410 5.540 177,210 +0.04(+0.73%)
Nov 13, 2023 5.460 5.540 5.380 5.500 131,586 +0.04(+0.73%)
Nov 10, 2023 5.510 5.530 5.395 5.460 150,813 -0.06(-1.09%)
Nov 09, 2023 5.210 5.580 5.200 5.520 429,863 +0.31(+5.95%)
Nov 08, 2023 5.360 5.410 5.150 5.210 278,840 -0.21(-3.87%)
Nov 07, 2023 5.600 5.670 5.420 5.420 288,312 -0.23(-4.07%)
Nov 06, 2023 5.800 5.800 5.540 5.650 198,479 -0.12(-2.08%)
Nov 03, 2023 5.940 5.940 5.670 5.770 264,744 -0.12(-2.04%)
Nov 02, 2023 5.900 5.980 5.810 5.890 319,260 +0.09(+1.55%)
Nov 01, 2023 5.630 5.900 5.601 5.800 315,412 +0.20(+3.57%)
Oct 31, 2023 5.620 5.700 5.549 5.600 135,934 -0.03(-0.44%)
Oct 30, 2023 5.850 5.870 5.570 5.625 339,190 -0.12(-2.00%)
Oct 27, 2023 5.300 5.809 5.260 5.740 834,028 +0.79(+15.96%)
Oct 26, 2023 5.010 5.020 4.840 4.950 249,764 -0.11(-2.17%)
Oct 25, 2023 5.030 5.150 5.030 5.060 118,637 -0.03(-0.59%)
Oct 24, 2023 5.050 5.185 5.050 5.090 76,107 -0.01(-0.20%)
Oct 23, 2023 5.090 5.150 5.010 5.100 166,154 -0.08(-1.54%)
Oct 20, 2023 5.170 5.220 5.040 5.180 183,622 +0.04(+0.78%)
Oct 19, 2023 5.140 5.210 5.040 5.140 137,428 +0.00(+0.00%)
Oct 18, 2023 5.270 5.270 5.075 5.140 114,635 -0.13(-2.47%)
Oct 17, 2023 5.290 5.415 5.251 5.270 173,173 +0.07(+1.35%)
Oct 16, 2023 5.210 5.248 5.080 5.200 83,340 +0.02(+0.39%)
Oct 13, 2023 5.270 5.299 5.130 5.180 122,853 -0.03(-0.58%)
Oct 12, 2023 5.120 5.340 5.120 5.210 201,156 +0.10(+1.96%)
Oct 11, 2023 5.120 5.160 5.042 5.110 293,496 -0.05(-0.97%)
Oct 10, 2023 5.050 5.315 5.050 5.160 278,979 +0.05(+0.98%)
Oct 09, 2023 5.060 5.120 4.981 5.110 165,914 +0.05(+0.99%)
Oct 06, 2023 5.090 5.125 5.000 5.060 106,549 +0.00(+0.00%)
Oct 05, 2023 4.780 5.090 4.780 5.060 195,566 +0.26(+5.42%)
Oct 04, 2023 4.860 4.910 4.735 4.800 174,974 -0.08(-1.64%)
Oct 03, 2023 5.090 5.120 4.860 4.880 202,592 -0.21(-4.13%)
Oct 02, 2023 5.100 5.280 5.080 5.090 369,861 +0.05(+1.09%)
Sep 29, 2023 5.090 5.170 5.000 5.035 245,714 -0.04(-0.69%)
Sep 28, 2023 5.020 5.089 4.935 5.070 226,656 +0.04(+0.80%)
Sep 27, 2023 4.850 5.030 4.830 5.030 291,111 +0.21(+4.36%)
Sep 26, 2023 4.920 4.935 4.800 4.820 245,716 -0.12(-2.43%)
Sep 25, 2023 4.940 4.960 4.895 4.940 139,568 +0.00(+0.00%)
Sep 22, 2023 4.890 5.060 4.825 4.940 190,678 +0.08(+1.65%)
Sep 21, 2023 4.860 4.900 4.730 4.860 198,611 -0.04(-0.82%)
Sep 20, 2023 4.900 5.040 4.880 4.900 142,736 +0.00(+0.00%)
Sep 19, 2023 5.000 5.010 4.890 4.900 100,993 -0.09(-1.80%)
Sep 18, 2023 5.020 5.020 4.900 4.990 182,408 +0.00(+0.00%)
Sep 15, 2023 4.980 5.030 4.850 4.990 170,965 +0.01(+0.20%)
Sep 14, 2023 4.830 5.020 4.830 4.980 180,040 +0.14(+2.89%)
Sep 13, 2023 5.150 5.160 4.800 4.840 298,303 -0.27(-5.28%)
Sep 12, 2023 5.010 5.193 4.950 5.110 285,654 +0.12(+2.40%)
Sep 11, 2023 4.970 4.990 4.900 4.990 218,454 +0.08(+1.63%)
Sep 08, 2023 4.820 4.950 4.820 4.910 136,281 +0.09(+1.87%)
Sep 07, 2023 4.750 4.870 4.690 4.820 147,176 +0.08(+1.69%)
Sep 06, 2023 4.630 4.780 4.610 4.740 214,308 +0.09(+1.94%)
Sep 05, 2023 4.880 4.910 4.631 4.650 202,858 -0.26(-5.30%)
Sep 01, 2023 4.840 5.005 4.840 4.910 334,056 +0.05(+1.03%)
Aug 31, 2023 4.920 4.930 4.780 4.860 141,786 -0.07(-1.42%)
Aug 30, 2023 4.910 4.950 4.875 4.930 137,120 +0.03(+0.61%)
Aug 29, 2023 4.880 4.980 4.870 4.900 156,168 +0.03(+0.62%)
Aug 28, 2023 4.830 4.920 4.800 4.870 244,654 +0.09(+1.88%)
Aug 25, 2023 4.860 4.860 4.700 4.780 339,764 -0.09(-1.85%)
Aug 24, 2023 4.880 4.925 4.830 4.870 263,035 -0.01(-0.20%)
Aug 23, 2023 4.900 4.980 4.802 4.880 145,554 -0.02(-0.41%)
Aug 22, 2023 4.840 5.080 4.800 4.900 329,453 +0.01(+0.20%)
Aug 21, 2023 5.000 5.060 4.690 4.890 887,052 -0.21(-4.12%)
Aug 18, 2023 5.070 5.390 4.830 5.100 640,696 -0.01(-0.20%)
Aug 17, 2023 5.100 5.186 4.960 5.110 284,702 +0.03(+0.59%)
Aug 16, 2023 5.200 5.320 5.043 5.080 183,387 -0.16(-3.05%)
Aug 15, 2023 5.120 5.280 5.040 5.240 252,325 +0.10(+1.95%)
Aug 14, 2023 5.260 5.290 4.840 5.140 827,505 -0.15(-2.84%)
Aug 11, 2023 5.580 5.620 5.260 5.290 433,611 -0.29(-5.20%)
Aug 10, 2023 5.510 5.690 5.480 5.580 403,472 +0.12(+2.20%)
Aug 09, 2023 5.740 5.900 5.350 5.460 510,078 -0.18(-3.19%)
Aug 08, 2023 5.740 5.740 5.310 5.640 545,275 -0.11(-1.91%)
Aug 07, 2023 5.200 5.750 5.190 5.750 904,478 +0.58(+11.11%)
Aug 04, 2023 4.980 5.380 4.980 5.175 402,386 +0.17(+3.50%)
Aug 03, 2023 4.920 5.095 4.870 5.000 257,218 +0.08(+1.63%)
Aug 02, 2023 4.970 4.970 4.730 4.920 259,543 -0.05(-1.01%)
Aug 01, 2023 5.040 5.040 4.920 4.970 367,795 +0.04(+0.81%)
Jul 31, 2023 4.750 5.024 4.750 4.930 450,326 +0.17(+3.60%)
Jul 28, 2023 4.570 4.820 4.570 4.759 220,813 +0.18(+3.90%)
Jul 27, 2023 4.600 4.679 4.520 4.580 160,270 -0.04(-0.87%)
Jul 26, 2023 4.650 4.670 4.510 4.620 160,064 -0.03(-0.65%)
Jul 25, 2023 4.500 4.670 4.450 4.650 209,118 +0.16(+3.56%)
Jul 24, 2023 4.270 4.490 4.220 4.490 304,092 +0.23(+5.40%)
Jul 21, 2023 4.460 4.460 4.140 4.260 476,279 -0.20(-4.48%)
Jul 20, 2023 4.370 4.540 4.340 4.460 153,644 +0.06(+1.36%)
Jul 19, 2023 4.750 4.770 4.300 4.400 438,911 -0.36(-7.56%)
Jul 18, 2023 4.750 4.840 4.700 4.760 246,614 +0.03(+0.63%)
Jul 17, 2023 4.680 4.740 4.602 4.730 244,885 +0.14(+3.05%)
Jul 14, 2023 4.570 4.645 4.520 4.590 254,981 +0.05(+1.10%)
Jul 13, 2023 4.610 4.618 4.520 4.540 191,895 -0.02(-0.44%)
Jul 12, 2023 4.510 4.630 4.450 4.560 132,107 +0.11(+2.47%)
Jul 11, 2023 4.390 4.670 4.380 4.450 393,806 +0.09(+2.06%)
Jul 10, 2023 4.410 4.439 4.340 4.360 218,824 -0.02(-0.46%)
Jul 07, 2023 4.300 4.440 4.275 4.380 258,172 +0.07(+1.62%)
Jul 06, 2023 4.270 4.390 4.230 4.310 378,980 +0.01(+0.23%)
Jul 05, 2023 4.100 4.340 4.050 4.300 397,354 +0.03(+0.70%)
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.