Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.240 4.340 4.240 4.279 93,948 +0.09(+2.12%)
Jun 29, 2011 4.200 4.250 4.160 4.190 38,974 +0.02(+0.48%)
Jun 28, 2011 4.210 4.210 4.150 4.170 92,337 -0.02(-0.48%)
Jun 27, 2011 4.230 4.270 4.154 4.190 79,000 -0.01(-0.24%)
Jun 24, 2011 4.170 4.210 4.150 4.200 15,041 +0.05(+1.20%)
Jun 23, 2011 4.250 4.250 4.150 4.150 50,440 -0.15(-3.49%)
Jun 22, 2011 4.400 4.420 4.290 4.300 91,218 -0.07(-1.60%)
Jun 21, 2011 4.330 4.470 4.330 4.370 34,399 +0.07(+1.63%)
Jun 20, 2011 4.324 4.350 4.180 4.300 17,960 +0.12(+2.87%)
Jun 17, 2011 4.240 4.250 4.160 4.180 64,920 -0.05(-1.18%)
Jun 16, 2011 4.300 4.300 4.210 4.230 62,007 -0.09(-2.08%)
Jun 15, 2011 4.320 4.350 4.280 4.320 43,092 -0.02(-0.46%)
Jun 14, 2011 4.250 4.360 4.250 4.340 42,585 +0.13(+3.09%)
Jun 13, 2011 4.370 4.375 4.200 4.210 67,757 -0.17(-3.88%)
Jun 10, 2011 4.420 4.420 4.340 4.380 29,274 -0.05(-1.13%)
Jun 09, 2011 4.420 4.510 4.360 4.430 46,972 +0.00(+0.11%)
Jun 08, 2011 4.400 4.500 4.380 4.425 69,602 +0.01(+0.34%)
Jun 07, 2011 4.541 4.580 4.400 4.410 148,277 -0.17(-3.71%)
Jun 06, 2011 4.750 4.800 4.570 4.580 105,799 -0.20(-4.18%)
Jun 03, 2011 4.920 4.950 4.760 4.780 75,749 -0.69(-12.61%)
May 24, 2011 5.550 5.700 5.470 5.470 64,758 -0.03(-0.55%)
May 23, 2011 5.500 5.650 5.500 5.500 56,385 -0.05(-0.82%)
May 20, 2011 5.540 5.580 5.500 5.545 55,964 -0.04(-0.80%)
May 19, 2011 5.620 5.670 5.520 5.590 26,782 +0.01(+0.18%)
May 18, 2011 5.470 5.690 5.460 5.580 49,838 +0.10(+1.82%)
May 17, 2011 5.550 5.570 5.450 5.480 63,777 -0.07(-1.26%)
May 16, 2011 5.600 5.700 5.530 5.550 45,054 -0.05(-0.89%)
May 13, 2011 5.500 5.700 5.500 5.600 26,085 +0.08(+1.45%)
May 12, 2011 5.600 5.960 5.469 5.520 143,795 -0.23(-4.00%)
May 11, 2011 5.900 5.920 5.730 5.750 57,865 -0.14(-2.38%)
May 10, 2011 5.900 5.940 5.760 5.890 30,020 -0.05(-0.84%)
May 09, 2011 5.670 5.950 5.670 5.940 22,656 +0.28(+4.95%)
May 06, 2011 5.790 5.790 5.640 5.660 45,305 -0.11(-1.91%)
May 05, 2011 5.820 5.830 5.760 5.770 45,673 -0.10(-1.70%)
May 04, 2011 5.950 6.080 5.850 5.870 95,776 -0.04(-0.68%)
May 03, 2011 6.000 6.130 5.900 5.910 74,495 -0.09(-1.50%)
May 02, 2011 5.990 6.080 5.960 6.000 18,736 +0.02(+0.33%)
Apr 29, 2011 5.970 6.110 5.930 5.980 87,197 -0.02(-0.33%)
Apr 28, 2011 5.950 6.049 5.890 6.000 87,760 +0.01(+0.17%)
Apr 27, 2011 5.970 6.170 5.950 5.990 65,639 -0.01(-0.17%)
Apr 26, 2011 6.160 6.160 5.980 6.000 113,584 -0.14(-2.28%)
Apr 25, 2011 6.140 6.200 6.080 6.140 41,338 -0.01(-0.16%)
Apr 21, 2011 6.150 6.150 6.047 6.150 68,310 +0.04(+0.65%)
Apr 20, 2011 6.320 6.400 6.070 6.110 48,034 -0.17(-2.71%)
Apr 19, 2011 6.020 6.375 6.020 6.280 106,350 +0.28(+4.67%)
Apr 18, 2011 6.720 6.740 5.980 6.000 288,160 -0.74(-11.03%)
Apr 15, 2011 6.800 6.859 6.700 6.744 40,863 -0.08(-1.11%)
Apr 14, 2011 6.880 6.910 6.770 6.820 32,659 -0.06(-0.87%)
Apr 13, 2011 6.770 6.980 6.770 6.880 60,018 +0.17(+2.49%)
Apr 12, 2011 6.830 6.860 6.500 6.713 38,836 -0.19(-2.71%)
Apr 11, 2011 6.840 6.970 6.750 6.900 114,784 +0.03(+0.44%)
Apr 08, 2011 6.790 7.200 6.790 6.870 136,780 +0.07(+1.03%)
Apr 07, 2011 6.830 6.900 6.750 6.800 48,679 +0.00(+0.00%)
Apr 06, 2011 6.680 6.800 6.680 6.800 26,515 +0.12(+1.80%)
Apr 05, 2011 6.910 6.940 6.530 6.680 223,477 -0.17(-2.48%)
Apr 04, 2011 6.300 6.880 6.290 6.850 180,118 +0.56(+8.90%)
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.