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

Stealthgas Inc (NQ: GASS )

5.870 +0.070 (+1.21%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 19, 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 (%)
Feb 27, 2009 5.690 5.940 5.420 5.490 124,469 -0.42(-7.11%)
Feb 26, 2009 6.550 6.550 5.910 5.910 77,337 -0.60(-9.22%)
Feb 25, 2009 6.600 6.640 6.220 6.510 75,110 -0.09(-1.36%)
Feb 24, 2009 6.290 6.730 6.130 6.600 104,680 +0.45(+7.32%)
Feb 23, 2009 5.950 6.360 5.950 6.150 122,097 +0.20(+3.36%)
Feb 20, 2009 5.980 6.080 5.620 5.950 148,022 -0.09(-1.49%)
Feb 19, 2009 5.930 6.280 5.779 6.040 217,114 +0.47(+8.44%)
Feb 18, 2009 5.650 5.970 5.500 5.570 116,391 -0.02(-0.36%)
Feb 17, 2009 5.770 5.800 5.420 5.590 146,499 -0.30(-5.09%)
Feb 13, 2009 5.830 5.900 5.770 5.890 39,761 -0.01(-0.17%)
Feb 12, 2009 5.790 5.900 5.750 5.900 75,368 -0.01(-0.17%)
Feb 11, 2009 5.920 6.000 5.750 5.910 68,271 +0.07(+1.20%)
Feb 10, 2009 6.250 6.400 5.800 5.840 128,934 -0.37(-5.96%)
Feb 09, 2009 6.310 6.620 6.020 6.210 97,299 -0.04(-0.64%)
Feb 06, 2009 5.990 6.500 5.820 6.250 191,584 +0.46(+7.94%)
Feb 05, 2009 5.070 5.915 4.932 5.790 185,305 +0.75(+14.88%)
Feb 04, 2009 5.050 5.400 4.900 5.040 111,981 +0.05(+1.00%)
Feb 03, 2009 4.990 5.100 4.910 4.990 53,106 +0.09(+1.84%)
Feb 02, 2009 4.940 5.020 4.750 4.900 112,796 +0.02(+0.37%)
Jan 30, 2009 5.000 5.080 4.850 4.882 106,919 -0.07(-1.37%)
Jan 29, 2009 5.050 5.200 4.950 4.950 133,707 -0.17(-3.32%)
Jan 28, 2009 5.060 5.240 5.000 5.120 244,757 +0.18(+3.55%)
Jan 27, 2009 5.130 5.130 4.900 4.945 164,680 -0.06(-1.11%)
Jan 26, 2009 4.990 5.240 4.820 5.000 511,152 +0.84(+20.19%)
Jan 23, 2009 4.150 4.160 3.930 4.160 48,566 +0.01(+0.24%)
Jan 22, 2009 4.460 4.460 4.150 4.150 19,864 -0.30(-6.74%)
Jan 21, 2009 4.220 4.450 4.160 4.450 30,964 +0.17(+3.97%)
Jan 20, 2009 4.350 4.450 4.172 4.280 50,181 -0.07(-1.61%)
Jan 16, 2009 4.260 4.415 4.250 4.350 37,796 +0.19(+4.57%)
Jan 15, 2009 4.440 4.440 3.930 4.160 94,628 -0.22(-5.02%)
Jan 14, 2009 4.810 4.810 4.260 4.380 48,279 -0.54(-10.98%)
Jan 13, 2009 4.700 4.930 4.330 4.920 58,735 +0.24(+5.13%)
Jan 12, 2009 5.090 5.110 4.590 4.680 68,868 -0.45(-8.77%)
Jan 09, 2009 5.480 5.640 5.050 5.130 78,924 -0.17(-3.21%)
Jan 08, 2009 5.340 5.340 4.950 5.300 65,915 +0.00(+0.00%)
Jan 07, 2009 5.720 5.930 5.100 5.300 116,518 -0.42(-7.34%)
Jan 06, 2009 4.970 5.720 4.970 5.720 154,730 +0.97(+20.42%)
Jan 05, 2009 4.790 4.990 4.600 4.750 80,843 +0.02(+0.42%)
Jan 02, 2009 4.780 4.880 4.410 4.730 85,209 -0.09(-1.87%)
Dec 31, 2008 4.620 4.900 4.480 4.820 67,565 +0.26(+5.70%)
Dec 30, 2008 3.650 4.690 3.630 4.560 143,347 +0.93(+25.62%)
Dec 29, 2008 3.930 3.960 3.600 3.630 93,392 -0.23(-6.06%)
Dec 26, 2008 3.000 3.950 2.950 3.864 245,484 +0.86(+28.80%)
Dec 24, 2008 3.060 3.100 2.950 3.000 125,930 +0.00(+0.00%)
Dec 23, 2008 2.950 3.010 2.510 3.000 456,434 +0.04(+1.35%)
Dec 22, 2008 3.010 3.450 2.950 2.960 172,814 +0.01(+0.34%)
Dec 19, 2008 3.050 3.150 2.950 2.950 378,764 -0.20(-6.35%)
Dec 18, 2008 3.240 3.460 3.120 3.150 70,319 -0.05(-1.56%)
Dec 17, 2008 3.280 3.490 3.180 3.200 181,486 -0.15(-4.48%)
Dec 16, 2008 3.370 3.510 3.300 3.350 50,830 -0.02(-0.59%)
Dec 15, 2008 3.400 3.690 3.350 3.370 52,279 +0.07(+2.12%)
Dec 12, 2008 3.370 3.420 3.130 3.300 682,851 -0.19(-5.44%)
Dec 11, 2008 3.850 3.850 3.440 3.490 110,278 -0.31(-8.16%)
Dec 10, 2008 3.550 3.930 3.550 3.800 324,996 +0.46(+13.94%)
Dec 09, 2008 3.440 3.460 3.060 3.335 77,530 -0.06(-1.91%)
Dec 08, 2008 3.380 3.750 3.380 3.400 64,315 +0.13(+3.98%)
Dec 05, 2008 3.270 3.660 3.050 3.270 51,110 -0.09(-2.68%)
Dec 04, 2008 3.720 3.750 3.230 3.360 50,484 -0.32(-8.70%)
Dec 03, 2008 3.700 3.930 3.530 3.680 22,962 +0.02(+0.55%)
Dec 02, 2008 3.910 3.980 3.590 3.660 121,774 -0.16(-4.19%)
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.