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 (%)
Feb 27, 2015 6.080 6.240 6.080 6.150 122,581 +0.10(+1.65%)
Feb 26, 2015 6.050 6.170 5.710 6.050 383,587 +0.00(+0.00%)
Feb 25, 2015 5.940 6.070 5.920 6.050 87,678 +0.11(+1.85%)
Feb 24, 2015 5.880 5.970 5.810 5.940 76,578 +0.09(+1.54%)
Feb 23, 2015 6.090 6.090 5.770 5.850 157,842 -0.29(-4.72%)
Feb 20, 2015 6.100 6.300 6.050 6.140 115,914 +0.00(+0.00%)
Feb 19, 2015 6.250 6.550 6.090 6.140 214,435 -0.19(-3.00%)
Feb 18, 2015 6.100 6.500 6.100 6.330 185,387 +0.23(+3.77%)
Feb 17, 2015 6.030 6.250 5.960 6.100 183,197 +0.18(+3.04%)
Feb 13, 2015 5.760 5.920 5.920 5.920 233,700 +0.16(+2.78%)
Feb 12, 2015 5.490 5.817 5.490 5.760 195,581 +0.30(+5.49%)
Feb 11, 2015 5.400 5.500 5.340 5.460 143,005 +0.07(+1.30%)
Feb 10, 2015 5.500 5.500 5.320 5.390 109,532 -0.10(-1.82%)
Feb 09, 2015 5.370 5.530 5.370 5.490 218,342 +0.08(+1.48%)
Feb 06, 2015 5.360 5.480 5.360 5.410 200,865 +0.03(+0.56%)
Feb 05, 2015 5.370 5.570 5.320 5.380 177,817 +0.04(+0.75%)
Feb 04, 2015 5.350 5.370 5.310 5.340 122,349 -0.02(-0.37%)
Feb 03, 2015 5.340 5.370 5.330 5.360 166,061 +0.04(+0.75%)
Feb 02, 2015 5.330 5.460 5.300 5.320 231,807 +0.04(+0.76%)
Jan 30, 2015 5.260 5.290 5.260 5.280 142,237 -0.06(-1.12%)
Jan 29, 2015 5.460 5.460 5.250 5.340 169,243 -0.11(-2.02%)
Jan 28, 2015 5.660 5.700 5.450 5.450 138,762 -0.20(-3.54%)
Jan 27, 2015 5.570 5.678 5.570 5.650 165,469 +0.01(+0.18%)
Jan 26, 2015 5.700 5.780 5.630 5.640 140,268 -0.09(-1.57%)
Jan 23, 2015 5.860 5.860 5.590 5.730 127,883 -0.02(-0.35%)
Jan 22, 2015 5.930 5.930 5.710 5.750 60,548 -0.14(-2.38%)
Jan 21, 2015 5.820 5.920 5.650 5.890 97,843 +0.08(+1.38%)
Jan 20, 2015 5.800 5.840 5.690 5.810 68,506 +0.01(+0.17%)
Jan 16, 2015 5.700 5.900 5.680 5.800 99,182 +0.09(+1.58%)
Jan 15, 2015 5.920 5.940 5.600 5.710 117,268 -0.16(-2.73%)
Jan 14, 2015 5.840 5.920 5.580 5.870 174,494 +0.01(+0.17%)
Jan 13, 2015 6.140 6.230 5.750 5.860 116,399 -0.27(-4.40%)
Jan 12, 2015 6.280 6.280 5.860 6.130 135,303 -0.21(-3.31%)
Jan 09, 2015 6.310 6.480 6.180 6.340 193,990 -0.02(-0.31%)
Jan 08, 2015 6.210 6.450 6.180 6.360 150,287 +0.23(+3.75%)
Jan 07, 2015 6.090 6.210 6.000 6.130 99,631 +0.06(+0.99%)
Jan 06, 2015 6.260 6.260 5.910 6.070 199,932 +0.03(+0.50%)
Jan 05, 2015 6.330 6.330 5.920 6.040 184,934 -0.29(-4.58%)
Jan 02, 2015 6.310 6.480 6.130 6.330 174,942 +0.02(+0.32%)
Dec 31, 2014 6.250 6.310 6.310 6.310 238,300 +0.04(+0.64%)
Dec 30, 2014 6.240 6.290 6.090 6.270 205,841 -0.02(-0.32%)
Dec 29, 2014 6.330 6.360 6.170 6.290 216,402 -0.04(-0.63%)
Dec 26, 2014 6.450 6.450 6.270 6.330 504,676 -0.07(-1.09%)
Dec 24, 2014 6.390 6.400 6.400 6.400 222,300 +0.24(+3.90%)
Dec 23, 2014 6.110 6.170 5.920 6.160 327,369 +0.05(+0.82%)
Dec 22, 2014 5.910 6.130 5.800 6.110 211,365 +0.13(+2.17%)
Dec 19, 2014 5.890 6.030 5.750 5.980 255,794 +0.15(+2.57%)
Dec 18, 2014 5.740 5.930 5.700 5.830 272,520 +0.10(+1.75%)
Dec 17, 2014 5.370 5.850 5.370 5.730 201,922 +0.36(+6.70%)
Dec 16, 2014 5.300 5.540 5.280 5.370 347,508 -0.01(-0.19%)
Dec 15, 2014 5.850 5.915 5.240 5.380 743,697 -0.50(-8.50%)
Dec 12, 2014 5.710 5.980 5.560 5.880 329,599 +0.09(+1.55%)
Dec 11, 2014 5.530 6.160 5.505 5.790 803,367 +0.28(+5.08%)
Dec 10, 2014 6.300 6.300 5.454 5.510 1,344,774 -0.81(-12.82%)
Dec 09, 2014 6.170 6.460 6.070 6.320 128,036 +0.10(+1.61%)
Dec 08, 2014 6.620 6.680 6.050 6.220 177,625 -0.45(-6.75%)
Dec 05, 2014 6.650 6.810 6.250 6.670 218,099 +0.01(+0.15%)
Dec 04, 2014 6.680 6.750 6.606 6.660 59,511 -0.08(-1.19%)
Dec 03, 2014 6.900 7.066 6.580 6.740 121,002 -0.17(-2.46%)
Dec 02, 2014 6.660 7.036 6.660 6.910 379,350 +0.32(+4.86%)
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.