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 (%)
May 08, 2023 2.710 2.760 2.710 2.720 27,733 +0.01(+0.37%)
May 05, 2023 2.700 2.760 2.700 2.710 27,623 +0.03(+1.12%)
May 04, 2023 2.710 2.750 2.670 2.680 31,320 -0.04(-1.65%)
May 03, 2023 2.800 2.800 2.710 2.725 51,507 -0.07(-2.68%)
May 02, 2023 2.740 2.800 2.660 2.800 107,173 +0.04(+1.45%)
May 01, 2023 2.800 2.800 2.720 2.760 50,389 -0.02(-0.72%)
Apr 28, 2023 2.790 2.940 2.760 2.780 85,046 +0.00(+0.00%)
Apr 27, 2023 2.680 2.810 2.655 2.780 128,163 +0.13(+4.91%)
Apr 26, 2023 2.650 2.700 2.640 2.650 37,685 -0.01(-0.38%)
Apr 25, 2023 2.640 2.670 2.621 2.660 33,455 +0.02(+0.76%)
Apr 24, 2023 2.620 2.700 2.620 2.640 53,507 -0.01(-0.38%)
Apr 21, 2023 2.700 2.700 2.610 2.650 32,160 -0.03(-1.12%)
Apr 20, 2023 2.750 2.780 2.680 2.680 45,100 -0.08(-2.90%)
Apr 19, 2023 2.800 2.800 2.750 2.760 42,793 -0.04(-1.43%)
Apr 18, 2023 2.830 2.840 2.770 2.800 66,471 -0.05(-1.75%)
Apr 17, 2023 2.790 2.850 2.750 2.850 62,313 +0.10(+3.64%)
Apr 14, 2023 2.720 2.790 2.720 2.750 35,447 +0.05(+1.85%)
Apr 13, 2023 2.720 2.770 2.700 2.700 42,549 -0.07(-2.53%)
Apr 12, 2023 2.680 2.785 2.680 2.770 41,809 +0.09(+3.36%)
Apr 11, 2023 2.670 2.765 2.670 2.680 71,871 -0.02(-0.74%)
Apr 10, 2023 2.670 2.710 2.650 2.700 57,894 +0.05(+1.89%)
Apr 06, 2023 2.710 2.710 2.640 2.650 60,346 -0.05(-1.85%)
Apr 05, 2023 2.690 2.710 2.650 2.700 46,712 +0.07(+2.66%)
Apr 04, 2023 2.690 2.710 2.630 2.630 43,563 -0.02(-0.75%)
Apr 03, 2023 2.600 2.718 2.600 2.650 154,130 +0.04(+1.53%)
Mar 31, 2023 2.610 2.660 2.600 2.610 22,283 +0.00(+0.00%)
Mar 30, 2023 2.650 2.660 2.600 2.610 34,231 -0.02(-0.76%)
Mar 29, 2023 2.700 2.775 2.620 2.630 24,217 -0.08(-2.95%)
Mar 28, 2023 2.680 2.800 2.680 2.710 53,595 -0.01(-0.37%)
Mar 27, 2023 2.620 2.800 2.620 2.720 143,730 +0.14(+5.43%)
Mar 24, 2023 2.560 2.609 2.510 2.580 79,762 +0.01(+0.39%)
Mar 23, 2023 2.708 2.708 2.530 2.570 63,643 -0.08(-3.02%)
Mar 22, 2023 2.650 2.740 2.630 2.650 58,958 +0.00(+0.00%)
Mar 21, 2023 2.590 2.730 2.550 2.650 83,305 +0.08(+3.11%)
Mar 20, 2023 2.570 2.650 2.560 2.570 83,662 -0.02(-0.77%)
Mar 17, 2023 2.660 2.715 2.550 2.590 257,939 -0.11(-4.07%)
Mar 16, 2023 2.710 2.800 2.660 2.700 129,838 -0.02(-0.74%)
Mar 15, 2023 2.870 2.905 2.710 2.720 243,604 -0.22(-7.48%)
Mar 14, 2023 2.820 2.960 2.810 2.940 202,273 +0.12(+4.26%)
Mar 13, 2023 2.760 2.880 2.710 2.820 225,308 -0.04(-1.40%)
Mar 10, 2023 2.880 2.970 2.850 2.860 171,264 -0.04(-1.38%)
Mar 09, 2023 2.990 3.025 2.890 2.900 208,367 -0.09(-3.01%)
Mar 08, 2023 2.950 3.060 2.950 2.990 215,373 +0.01(+0.34%)
Mar 07, 2023 3.030 3.070 2.960 2.980 141,489 -0.05(-1.65%)
Mar 06, 2023 3.090 3.200 2.970 3.030 224,448 +0.04(+1.34%)
Mar 03, 2023 3.030 3.069 2.980 2.990 169,685 -0.07(-2.29%)
Mar 02, 2023 2.990 3.080 2.920 3.060 167,901 +0.06(+2.00%)
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.