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 (%)
Oct 30, 2020 2.271 2.271 2.150 2.170 37,800 -0.05(-2.25%)
Oct 29, 2020 2.220 2.290 2.220 2.220 25,118 +0.01(+0.45%)
Oct 28, 2020 2.350 2.350 2.210 2.210 79,534 -0.14(-5.96%)
Oct 27, 2020 2.400 2.400 2.340 2.350 57,514 -0.04(-1.80%)
Oct 26, 2020 2.400 2.410 2.370 2.393 18,906 -0.06(-2.33%)
Oct 23, 2020 2.510 2.510 2.410 2.450 41,500 -0.01(-0.41%)
Oct 22, 2020 2.510 2.560 2.420 2.460 48,292 +0.00(+0.00%)
Oct 21, 2020 2.670 2.683 2.460 2.460 48,320 -0.21(-7.87%)
Oct 20, 2020 2.739 2.739 2.670 2.670 26,552 -0.06(-2.20%)
Oct 19, 2020 2.650 2.740 2.650 2.730 65,082 +0.09(+3.41%)
Oct 16, 2020 2.790 2.810 2.600 2.640 24,000 -0.12(-4.35%)
Oct 15, 2020 2.800 2.800 2.750 2.760 8,828 +0.01(+0.29%)
Oct 14, 2020 2.800 2.940 2.710 2.752 14,247 -0.01(-0.29%)
Oct 13, 2020 2.800 2.800 2.690 2.760 15,417 -0.04(-1.43%)
Oct 12, 2020 2.860 2.860 2.780 2.800 23,025 -0.03(-1.06%)
Oct 09, 2020 2.860 2.876 2.830 2.830 23,900 -0.01(-0.44%)
Oct 08, 2020 2.890 2.890 2.795 2.842 10,361 -0.02(-0.61%)
Oct 07, 2020 2.900 2.920 2.765 2.860 22,115 -0.04(-1.38%)
Oct 06, 2020 2.940 2.970 2.900 2.900 20,278 -0.05(-1.69%)
Oct 05, 2020 2.950 2.960 2.880 2.950 14,206 +0.05(+1.72%)
Oct 02, 2020 2.800 2.920 2.800 2.900 22,200 -0.03(-1.02%)
Oct 01, 2020 3.000 3.010 2.910 2.930 22,776 -0.04(-1.35%)
Sep 30, 2020 2.980 2.990 2.901 2.970 115,957 +0.03(+1.02%)
Sep 29, 2020 2.840 2.970 2.735 2.940 71,119 +0.14(+5.00%)
Sep 28, 2020 2.720 2.800 2.650 2.800 27,815 +0.10(+3.70%)
Sep 25, 2020 2.720 2.750 2.690 2.700 39,700 -0.01(-0.37%)
Sep 24, 2020 2.730 2.757 2.680 2.710 27,646 -0.02(-0.73%)
Sep 23, 2020 2.700 2.760 2.630 2.730 22,739 +0.01(+0.37%)
Sep 22, 2020 2.588 2.720 2.585 2.720 24,233 +0.13(+5.02%)
Sep 21, 2020 2.630 2.630 2.521 2.590 19,253 -0.07(-2.63%)
Sep 18, 2020 2.630 2.690 2.600 2.660 40,100 +0.08(+3.10%)
Sep 17, 2020 2.530 2.620 2.520 2.580 21,851 -0.01(-0.39%)
Sep 16, 2020 2.530 2.690 2.520 2.590 65,583 +0.05(+1.97%)
Sep 15, 2020 2.470 2.570 2.459 2.540 31,990 +0.06(+2.42%)
Sep 14, 2020 2.390 2.500 2.390 2.480 30,487 +0.09(+3.77%)
Sep 11, 2020 2.370 2.430 2.370 2.390 33,600 +0.01(+0.42%)
Sep 10, 2020 2.480 2.480 2.373 2.380 30,240 -0.08(-3.25%)
Sep 09, 2020 2.480 2.518 2.460 2.460 61,286 -0.03(-1.20%)
Sep 08, 2020 2.610 2.610 2.480 2.490 33,800 -0.12(-4.60%)
Sep 04, 2020 2.740 2.740 2.471 2.610 88,100 -0.14(-5.09%)
Sep 03, 2020 2.780 2.780 2.740 2.750 19,616 -0.02(-0.72%)
Sep 02, 2020 2.870 2.890 2.730 2.770 46,528 -0.10(-3.48%)
Sep 01, 2020 2.890 2.960 2.870 2.870 25,383 -0.05(-1.71%)
Aug 31, 2020 2.910 2.968 2.891 2.920 41,539 +0.03(+1.04%)
Aug 28, 2020 2.830 2.970 2.775 2.890 65,500 +0.04(+1.40%)
Aug 27, 2020 2.990 3.000 2.840 2.850 48,732 -0.10(-3.39%)
Aug 26, 2020 2.880 2.990 2.850 2.950 94,812 +0.09(+3.15%)
Aug 25, 2020 2.760 2.930 2.760 2.860 89,931 +0.08(+2.88%)
Aug 24, 2020 2.750 2.824 2.640 2.780 195,053 -0.06(-2.11%)
Aug 21, 2020 2.730 3.180 2.680 2.840 2,044,700 +0.26(+10.08%)
Aug 20, 2020 2.620 2.630 2.510 2.580 60,719 +0.04(+1.57%)
Aug 19, 2020 2.400 2.684 2.370 2.540 90,511 +0.16(+6.50%)
Aug 18, 2020 2.440 2.440 2.360 2.385 19,257 -0.04(-1.45%)
Aug 17, 2020 2.450 2.480 2.420 2.420 50,990 -0.06(-2.42%)
Aug 14, 2020 2.400 2.490 2.400 2.480 34,900 +0.09(+3.77%)
Aug 13, 2020 2.350 2.430 2.350 2.390 21,955 +0.01(+0.30%)
Aug 12, 2020 2.330 2.390 2.320 2.383 52,775 +0.05(+2.27%)
Aug 11, 2020 2.370 2.410 2.330 2.330 13,114 -0.04(-1.89%)
Aug 10, 2020 2.390 2.410 2.360 2.375 18,196 +0.02(+1.06%)
Aug 07, 2020 2.330 2.370 2.260 2.350 16,200 +0.02(+0.86%)
Aug 06, 2020 2.350 2.400 2.330 2.330 13,168 -0.05(-2.10%)
Aug 05, 2020 2.470 2.470 2.340 2.380 43,219 -0.05(-2.06%)
Aug 04, 2020 2.390 2.460 2.370 2.430 21,752 +0.04(+1.67%)
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.