Skip to main content

Stealthgas Inc (NQ: GASS )

5.970 +0.050 (+0.84%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.01 12.23 12.01 12.16 30,230 -0.02(-0.16%)
Jan 30, 2007 11.65 12.30 11.64 12.18 81,603 +0.58(+5.00%)
Jan 29, 2007 11.60 11.69 11.50 11.60 34,742 +0.10(+0.87%)
Jan 26, 2007 11.60 11.65 11.50 11.50 61,294 -0.10(-0.86%)
Jan 25, 2007 11.57 11.68 11.50 11.60 25,308 +0.05(+0.43%)
Jan 24, 2007 11.54 11.65 11.50 11.55 39,565 -0.04(-0.34%)
Jan 23, 2007 11.65 11.68 11.53 11.59 7,238 -0.01(-0.09%)
Jan 22, 2007 11.86 11.88 11.60 11.60 24,061 +0.00(+0.00%)
Jan 19, 2007 11.51 11.74 11.40 11.60 31,109 +0.00(+0.00%)
Jan 18, 2007 11.66 11.66 11.54 11.60 26,642 +0.05(+0.43%)
Jan 17, 2007 11.62 11.75 11.55 11.55 233,035 +0.03(+0.26%)
Jan 16, 2007 11.67 11.75 11.50 11.52 40,223 +0.02(+0.17%)
Jan 12, 2007 11.51 11.64 11.44 11.50 79,865 +0.00(+0.00%)
Jan 11, 2007 11.59 11.66 11.50 11.50 24,295 -0.09(-0.78%)
Jan 10, 2007 11.69 11.75 11.52 11.59 15,350 -0.01(-0.09%)
Jan 09, 2007 11.78 11.78 11.54 11.60 27,455 -0.04(-0.34%)
Jan 08, 2007 11.73 11.73 11.50 11.64 137,099 +0.11(+0.95%)
Jan 05, 2007 11.68 11.84 11.53 11.53 2,352 -0.29(-2.45%)
Jan 04, 2007 11.81 11.98 11.55 11.82 5,005 +0.02(+0.17%)
Jan 03, 2007 11.81 11.81 11.74 11.80 23,770 +0.12(+1.03%)
Dec 29, 2006 11.84 11.84 11.58 11.68 12,748 -0.02(-0.17%)
Dec 28, 2006 11.67 11.79 11.50 11.70 31,020 -0.09(-0.76%)
Dec 27, 2006 11.90 11.90 11.72 11.79 7,778 -0.10(-0.84%)
Dec 26, 2006 11.85 12.16 11.85 11.89 10,600 +0.04(+0.34%)
Dec 22, 2006 11.62 11.85 11.62 11.85 10,185 +0.34(+2.95%)
Dec 21, 2006 11.50 11.55 11.45 11.51 71,869 +0.01(+0.09%)
Dec 20, 2006 11.53 11.65 11.40 11.50 10,733 -0.14(-1.20%)
Dec 19, 2006 11.62 11.65 11.59 11.64 4,449 -0.11(-0.94%)
Dec 18, 2006 11.95 12.00 11.65 11.75 5,255 -0.21(-1.76%)
Dec 15, 2006 11.85 11.99 11.85 11.96 3,435 +0.06(+0.50%)
Dec 14, 2006 11.90 12.03 11.85 11.90 1,800 -0.05(-0.42%)
Dec 13, 2006 12.00 12.00 11.90 11.95 1,610 +0.07(+0.59%)
Dec 12, 2006 12.17 12.17 11.88 11.88 16,123 -0.22(-1.82%)
Dec 11, 2006 12.06 12.10 12.05 12.10 4,789 +0.00(+0.00%)
Dec 08, 2006 12.03 12.10 11.91 12.10 6,310 +0.05(+0.41%)
Dec 07, 2006 11.80 12.08 11.78 12.05 10,253 +0.25(+2.12%)
Dec 06, 2006 11.55 11.91 11.55 11.80 5,220 +0.20(+1.72%)
Dec 05, 2006 11.65 11.65 11.50 11.60 36,227 -0.20(-1.69%)
Dec 04, 2006 11.91 11.91 11.60 11.80 19,063 -0.12(-1.01%)
Dec 01, 2006 11.91 12.00 11.86 11.92 10,379 -0.07(-0.59%)
Nov 30, 2006 11.95 12.05 11.91 11.99 13,100 -0.06(-0.49%)
Nov 29, 2006 12.05 12.07 11.81 12.05 33,843 -0.12(-0.99%)
Nov 28, 2006 12.25 12.25 12.07 12.17 13,775 +0.12(+1.00%)
Nov 27, 2006 12.49 12.49 12.05 12.05 28,355 -0.11(-0.90%)
Nov 24, 2006 12.15 12.25 12.15 12.16 3,800 -0.09(-0.73%)
Nov 22, 2006 12.40 12.57 12.15 12.25 14,575 -0.50(-3.92%)
Nov 21, 2006 12.30 12.79 12.30 12.75 19,024 +0.40(+3.24%)
Nov 20, 2006 12.28 12.56 12.28 12.35 6,010 +0.00(+0.00%)
Nov 17, 2006 12.74 12.74 12.34 12.35 2,170 -0.30(-2.37%)
Nov 16, 2006 12.65 12.75 12.64 12.65 4,048 -0.00(-0.01%)
Nov 15, 2006 12.54 12.74 12.54 12.65 5,553 +0.09(+0.72%)
Nov 14, 2006 12.50 12.65 12.50 12.56 6,599 +0.01(+0.08%)
Nov 13, 2006 12.66 12.68 12.25 12.55 5,315 +0.00(+0.00%)
Nov 10, 2006 12.45 12.64 12.45 12.55 6,500 +0.13(+1.05%)
Nov 09, 2006 12.24 12.46 12.24 12.42 4,150 +0.08(+0.65%)
Nov 08, 2006 12.19 12.44 12.19 12.34 9,230 +0.09(+0.73%)
Nov 07, 2006 12.20 12.25 12.20 12.25 1,810 +0.10(+0.82%)
Nov 06, 2006 12.14 12.19 12.14 12.15 3,300 -0.10(-0.82%)
Nov 03, 2006 12.21 12.25 12.15 12.25 5,310 -0.05(-0.41%)
Nov 02, 2006 11.51 12.30 11.51 12.30 23,947 -0.20(-1.60%)
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.