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

Stealthgas Inc (NQ: GASS )

5.850 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2020 2.350 2.350 2.350 130,917 +0.03(+1.29%)
Dec 30, 2020 2.300 2.410 2.300 2.320 130,917 +0.01(+0.43%)
Dec 29, 2020 2.320 2.350 2.270 2.310 81,532 -0.01(-0.43%)
Dec 28, 2020 2.380 2.400 2.300 2.320 103,433 -0.07(-2.93%)
Dec 24, 2020 2.410 2.410 2.340 2.390 41,700 -0.02(-0.83%)
Dec 23, 2020 2.250 2.410 2.250 2.410 156,644 +0.17(+7.59%)
Dec 22, 2020 2.200 2.330 2.165 2.240 205,468 +0.05(+2.28%)
Dec 21, 2020 2.110 2.260 2.107 2.190 240,741 +0.13(+6.31%)
Dec 18, 2020 2.200 2.300 2.060 2.060 505,800 -0.15(-6.79%)
Dec 17, 2020 2.390 2.410 2.160 2.210 345,796 -0.17(-7.14%)
Dec 16, 2020 2.420 2.470 2.370 2.380 68,414 -0.06(-2.46%)
Dec 15, 2020 2.430 2.460 2.400 2.440 36,271 +0.01(+0.41%)
Dec 14, 2020 2.420 2.470 2.375 2.430 226,690 +0.07(+2.97%)
Dec 11, 2020 2.490 2.520 2.360 2.360 148,100 -0.12(-4.84%)
Dec 10, 2020 2.370 2.490 2.370 2.480 168,097 +0.12(+5.08%)
Dec 09, 2020 2.350 2.390 2.340 2.360 80,249 +0.00(+0.00%)
Dec 08, 2020 2.340 2.380 2.290 2.360 60,666 +0.02(+0.85%)
Dec 07, 2020 2.280 2.370 2.280 2.340 30,955 +0.04(+1.74%)
Dec 04, 2020 2.310 2.409 2.295 2.300 245,400 -0.01(-0.43%)
Dec 03, 2020 2.320 2.340 2.280 2.310 46,051 +0.01(+0.43%)
Dec 02, 2020 2.300 2.340 2.200 2.300 121,605 +0.01(+0.44%)
Dec 01, 2020 2.250 2.330 2.250 2.290 66,088 +0.06(+2.69%)
Nov 30, 2020 2.280 2.300 2.160 2.230 146,146 -0.06(-2.62%)
Nov 27, 2020 2.290 2.336 2.260 2.290 137,600 -0.02(-0.87%)
Nov 25, 2020 2.500 2.500 2.270 2.310 487,400 -0.18(-7.23%)
Nov 24, 2020 2.560 2.560 2.460 2.490 150,559 +0.00(+0.00%)
Nov 23, 2020 2.500 2.550 2.450 2.490 170,274 +0.03(+1.22%)
Nov 20, 2020 2.590 2.596 2.450 2.460 154,300 -0.04(-1.60%)
Nov 19, 2020 2.490 2.570 2.420 2.500 27,064 +0.05(+2.04%)
Nov 18, 2020 2.520 2.620 2.450 2.450 123,600 -0.07(-2.78%)
Nov 17, 2020 2.410 2.540 2.400 2.520 85,601 +0.06(+2.44%)
Nov 16, 2020 2.410 2.500 2.390 2.460 99,124 +0.06(+2.50%)
Nov 13, 2020 2.400 2.450 2.380 2.400 27,500 +0.03(+1.27%)
Nov 12, 2020 2.390 2.450 2.340 2.370 26,026 -0.06(-2.47%)
Nov 11, 2020 2.470 2.470 2.320 2.430 35,688 +0.04(+1.67%)
Nov 10, 2020 2.180 2.540 2.180 2.390 215,084 +0.25(+11.68%)
Nov 09, 2020 2.200 2.330 2.040 2.140 142,152 +0.05(+2.39%)
Nov 06, 2020 2.080 2.120 2.070 2.090 55,600 +0.01(+0.48%)
Nov 05, 2020 2.234 2.234 2.080 2.080 131,014 -0.03(-1.42%)
Nov 04, 2020 2.130 2.195 2.110 2.110 41,813 -0.02(-0.94%)
Nov 03, 2020 2.200 2.237 2.120 2.130 81,268 -0.03(-1.39%)
Nov 02, 2020 2.150 2.200 2.080 2.160 133,979 -0.01(-0.46%)
Oct 30, 2020 2.271 2.271 2.150 2.170 37,800 -0.05(-2.25%)
Oct 29, 2020 2.220 2.290 2.220 2.220 25,118 +0.01(+0.45%)
Oct 28, 2020 2.350 2.350 2.210 2.210 79,534 -0.14(-5.96%)
Oct 27, 2020 2.400 2.400 2.340 2.350 57,514 -0.04(-1.80%)
Oct 26, 2020 2.400 2.410 2.370 2.393 18,906 -0.06(-2.33%)
Oct 23, 2020 2.510 2.510 2.410 2.450 41,500 -0.01(-0.41%)
Oct 22, 2020 2.510 2.560 2.420 2.460 48,292 +0.00(+0.00%)
Oct 21, 2020 2.670 2.683 2.460 2.460 48,320 -0.21(-7.87%)
Oct 20, 2020 2.739 2.739 2.670 2.670 26,552 -0.06(-2.20%)
Oct 19, 2020 2.650 2.740 2.650 2.730 65,082 +0.09(+3.41%)
Oct 16, 2020 2.790 2.810 2.600 2.640 24,000 -0.12(-4.35%)
Oct 15, 2020 2.800 2.800 2.750 2.760 8,828 +0.01(+0.29%)
Oct 14, 2020 2.800 2.940 2.710 2.752 14,247 -0.01(-0.29%)
Oct 13, 2020 2.800 2.800 2.690 2.760 15,417 -0.04(-1.43%)
Oct 12, 2020 2.860 2.860 2.780 2.800 23,025 -0.03(-1.06%)
Oct 09, 2020 2.860 2.876 2.830 2.830 23,900 -0.01(-0.44%)
Oct 08, 2020 2.890 2.890 2.795 2.842 10,361 -0.02(-0.61%)
Oct 07, 2020 2.900 2.920 2.765 2.860 22,115 -0.04(-1.38%)
Oct 06, 2020 2.940 2.970 2.900 2.900 20,278 -0.05(-1.69%)
Oct 05, 2020 2.950 2.960 2.880 2.950 14,206 +0.05(+1.72%)
Oct 02, 2020 2.800 2.920 2.800 2.900 22,200 -0.03(-1.02%)
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.