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 (%)
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%)
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.