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 (%)
Sep 30, 2022 2.560 2.680 2.510 2.560 83,640 +0.06(+2.40%)
Sep 29, 2022 2.690 2.690 2.500 2.500 149,468 -0.15(-5.66%)
Sep 28, 2022 2.660 2.720 2.590 2.650 54,232 +0.02(+0.76%)
Sep 27, 2022 2.610 2.720 2.530 2.630 97,413 +0.06(+2.33%)
Sep 26, 2022 2.540 2.623 2.500 2.570 154,015 +0.07(+2.80%)
Sep 23, 2022 2.650 2.650 2.460 2.500 342,936 -0.23(-8.42%)
Sep 22, 2022 2.960 2.990 2.661 2.730 380,683 -0.19(-6.51%)
Sep 21, 2022 3.000 3.040 2.920 2.920 123,101 -0.07(-2.34%)
Sep 20, 2022 3.020 3.040 2.930 2.990 67,453 -0.05(-1.64%)
Sep 19, 2022 3.000 3.107 2.962 3.040 150,746 -0.02(-0.65%)
Sep 16, 2022 3.090 3.090 2.940 3.060 123,706 +0.01(+0.33%)
Sep 15, 2022 3.030 3.100 2.950 3.050 115,811 -0.05(-1.61%)
Sep 14, 2022 3.080 3.180 3.040 3.100 95,001 +0.05(+1.64%)
Sep 13, 2022 3.150 3.240 2.980 3.050 220,551 -0.12(-3.79%)
Sep 12, 2022 3.100 3.230 3.080 3.170 212,577 +0.07(+2.26%)
Sep 09, 2022 3.010 3.130 3.010 3.100 125,734 +0.12(+4.03%)
Sep 08, 2022 3.000 3.069 2.930 2.980 96,634 -0.04(-1.32%)
Sep 07, 2022 3.130 3.130 2.911 3.020 121,538 -0.10(-3.21%)
Sep 06, 2022 3.080 3.200 3.035 3.120 255,059 +0.09(+2.97%)
Sep 02, 2022 3.080 3.080 2.995 3.030 71,487 +0.02(+0.66%)
Sep 01, 2022 3.170 3.170 3.000 3.010 123,155 -0.20(-6.23%)
Aug 31, 2022 3.050 3.270 3.050 3.210 168,904 +0.12(+3.88%)
Aug 30, 2022 3.290 3.290 2.970 3.090 246,970 -0.21(-6.36%)
Aug 29, 2022 3.150 3.490 3.105 3.300 723,079 +0.22(+7.14%)
Aug 26, 2022 3.110 3.150 2.970 3.080 146,684 -0.03(-0.96%)
Aug 25, 2022 3.150 3.210 2.950 3.110 269,800 -0.01(-0.32%)
Aug 24, 2022 3.450 3.600 2.892 3.120 685,471 +0.02(+0.65%)
Aug 23, 2022 2.840 3.169 2.830 3.100 528,162 +0.29(+10.32%)
Aug 22, 2022 2.540 2.860 2.535 2.810 247,476 +0.26(+10.20%)
Aug 19, 2022 2.670 2.670 2.550 2.550 73,271 -0.12(-4.49%)
Aug 18, 2022 2.550 2.720 2.550 2.670 136,066 +0.15(+5.95%)
Aug 17, 2022 2.490 2.570 2.490 2.520 160,898 +0.01(+0.40%)
Aug 16, 2022 2.560 2.600 2.460 2.510 136,506 -0.05(-1.95%)
Aug 15, 2022 2.580 2.580 2.500 2.560 78,941 -0.01(-0.39%)
Aug 12, 2022 2.670 2.670 2.530 2.570 143,663 -0.09(-3.38%)
Aug 11, 2022 2.680 2.710 2.620 2.660 142,296 +0.05(+1.92%)
Aug 10, 2022 2.480 2.640 2.480 2.610 125,069 +0.15(+6.10%)
Aug 09, 2022 2.480 2.495 2.400 2.460 131,945 -0.01(-0.40%)
Aug 08, 2022 2.500 2.605 2.441 2.470 169,272 -0.04(-1.59%)
Aug 05, 2022 2.400 2.565 2.400 2.510 120,865 +0.11(+4.58%)
Aug 04, 2022 2.530 2.550 2.390 2.400 201,296 -0.15(-5.88%)
Aug 03, 2022 2.600 2.620 2.500 2.550 173,325 -0.05(-1.92%)
Aug 02, 2022 2.650 2.670 2.560 2.600 129,326 -0.05(-1.89%)
Aug 01, 2022 2.750 2.750 2.580 2.650 106,348 -0.05(-1.85%)
Jul 29, 2022 2.750 2.750 2.640 2.700 114,439 -0.01(-0.37%)
Jul 28, 2022 2.840 2.840 2.650 2.710 122,538 -0.07(-2.52%)
Jul 27, 2022 2.730 2.828 2.630 2.780 212,065 +0.08(+2.96%)
Jul 26, 2022 2.700 2.840 2.680 2.700 303,073 +0.09(+3.45%)
Jul 25, 2022 2.480 2.660 2.465 2.610 127,515 +0.16(+6.53%)
Jul 22, 2022 2.550 2.580 2.430 2.450 122,432 -0.13(-5.04%)
Jul 21, 2022 2.570 2.580 2.480 2.580 194,068 +0.01(+0.39%)
Jul 20, 2022 2.620 2.670 2.560 2.570 176,021 +0.00(+0.00%)
Jul 19, 2022 2.500 2.590 2.460 2.570 233,466 +0.05(+1.98%)
Jul 18, 2022 2.490 2.580 2.470 2.520 170,109 +0.09(+3.70%)
Jul 15, 2022 2.490 2.520 2.410 2.430 148,761 -0.03(-1.22%)
Jul 14, 2022 2.470 2.530 2.400 2.460 187,366 -0.04(-1.60%)
Jul 13, 2022 2.380 2.540 2.380 2.500 144,170 +0.09(+3.73%)
Jul 12, 2022 2.480 2.480 2.370 2.410 333,796 -0.12(-4.74%)
Jul 11, 2022 2.650 2.650 2.470 2.530 288,281 -0.17(-6.30%)
Jul 08, 2022 2.710 2.720 2.520 2.700 314,103 +0.05(+1.89%)
Jul 07, 2022 2.490 2.730 2.490 2.650 317,207 +0.16(+6.43%)
Jul 06, 2022 2.750 2.790 2.490 2.490 1,412,744 -0.28(-10.11%)
Jul 05, 2022 3.050 3.050 2.760 2.770 412,730 -0.33(-10.65%)
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.