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 (%)
Dec 31, 2008 4.620 4.900 4.480 4.820 67,565 +0.26(+5.70%)
Dec 30, 2008 3.650 4.690 3.630 4.560 143,347 +0.93(+25.62%)
Dec 29, 2008 3.930 3.960 3.600 3.630 93,392 -0.23(-6.06%)
Dec 26, 2008 3.000 3.950 2.950 3.864 245,484 +0.86(+28.80%)
Dec 24, 2008 3.060 3.100 2.950 3.000 125,930 +0.00(+0.00%)
Dec 23, 2008 2.950 3.010 2.510 3.000 456,434 +0.04(+1.35%)
Dec 22, 2008 3.010 3.450 2.950 2.960 172,814 +0.01(+0.34%)
Dec 19, 2008 3.050 3.150 2.950 2.950 378,764 -0.20(-6.35%)
Dec 18, 2008 3.240 3.460 3.120 3.150 70,319 -0.05(-1.56%)
Dec 17, 2008 3.280 3.490 3.180 3.200 181,486 -0.15(-4.48%)
Dec 16, 2008 3.370 3.510 3.300 3.350 50,830 -0.02(-0.59%)
Dec 15, 2008 3.400 3.690 3.350 3.370 52,279 +0.07(+2.12%)
Dec 12, 2008 3.370 3.420 3.130 3.300 682,851 -0.19(-5.44%)
Dec 11, 2008 3.850 3.850 3.440 3.490 110,278 -0.31(-8.16%)
Dec 10, 2008 3.550 3.930 3.550 3.800 324,996 +0.46(+13.94%)
Dec 09, 2008 3.440 3.460 3.060 3.335 77,530 -0.06(-1.91%)
Dec 08, 2008 3.380 3.750 3.380 3.400 64,315 +0.13(+3.98%)
Dec 05, 2008 3.270 3.660 3.050 3.270 51,110 -0.09(-2.68%)
Dec 04, 2008 3.720 3.750 3.230 3.360 50,484 -0.32(-8.70%)
Dec 03, 2008 3.700 3.930 3.530 3.680 22,962 +0.02(+0.55%)
Dec 02, 2008 3.910 3.980 3.590 3.660 121,774 -0.16(-4.19%)
Dec 01, 2008 3.960 4.010 3.640 3.820 117,699 -0.18(-4.50%)
Nov 28, 2008 3.860 4.340 3.500 4.000 52,531 +0.07(+1.78%)
Nov 26, 2008 2.780 4.130 2.700 3.930 113,136 +1.14(+40.86%)
Nov 25, 2008 2.910 3.000 2.690 2.790 149,788 -0.03(-1.06%)
Nov 24, 2008 2.720 3.000 2.650 2.820 94,864 +0.10(+3.68%)
Nov 21, 2008 2.900 2.960 2.600 2.720 166,178 -0.09(-3.20%)
Nov 20, 2008 3.630 3.630 2.810 2.810 175,053 -0.98(-25.86%)
Nov 19, 2008 3.900 3.990 3.720 3.790 234,100 -0.05(-1.30%)
Nov 18, 2008 4.000 4.060 3.700 3.840 141,754 -0.16(-4.00%)
Nov 17, 2008 4.020 4.160 3.950 4.000 101,454 +0.02(+0.50%)
Nov 14, 2008 4.000 4.580 3.850 3.980 71,932 +0.01(+0.25%)
Nov 13, 2008 4.660 5.120 3.560 3.970 200,705 -0.71(-15.17%)
Nov 12, 2008 5.620 5.960 4.600 4.680 74,834 -0.83(-15.06%)
Nov 11, 2008 6.060 6.330 5.430 5.510 106,605 -0.58(-9.52%)
Nov 10, 2008 6.250 6.650 6.030 6.090 83,114 -0.02(-0.33%)
Nov 07, 2008 6.330 6.650 6.020 6.110 32,434 -0.01(-0.16%)
Nov 06, 2008 6.180 6.340 6.010 6.120 154,932 -0.07(-1.13%)
Nov 05, 2008 6.900 6.960 6.190 6.190 193,963 -0.74(-10.68%)
Nov 04, 2008 7.190 7.190 6.870 6.930 43,105 +0.03(+0.43%)
Nov 03, 2008 7.000 7.100 6.830 6.900 54,655 +0.00(+0.00%)
Oct 31, 2008 6.900 7.020 6.820 6.900 38,066 -0.06(-0.86%)
Oct 30, 2008 7.290 7.360 6.910 6.960 36,793 -0.35(-4.79%)
Oct 29, 2008 7.310 7.490 6.790 7.310 32,676 +0.00(+0.00%)
Oct 28, 2008 8.240 8.390 7.310 7.310 87,117 -0.97(-11.71%)
Oct 27, 2008 8.570 8.570 7.840 8.280 103,347 -0.22(-2.59%)
Oct 24, 2008 8.100 8.620 7.500 8.500 73,863 +0.04(+0.47%)
Oct 23, 2008 8.250 8.590 8.180 8.460 81,919 +0.13(+1.56%)
Oct 22, 2008 8.300 8.630 8.200 8.330 35,217 -0.18(-2.12%)
Oct 21, 2008 8.600 8.730 8.500 8.510 27,893 -0.29(-3.30%)
Oct 20, 2008 8.930 9.050 8.750 8.800 17,465 +0.20(+2.33%)
Oct 17, 2008 8.480 8.960 8.470 8.600 19,691 -0.30(-3.37%)
Oct 16, 2008 8.240 9.350 8.160 8.900 71,568 -0.07(-0.78%)
Oct 15, 2008 8.710 9.200 8.120 8.970 30,212 +0.11(+1.24%)
Oct 14, 2008 8.480 9.350 8.480 8.860 87,305 +0.82(+10.20%)
Oct 13, 2008 7.070 8.430 7.030 8.040 174,297 +1.41(+21.27%)
Oct 10, 2008 6.760 7.620 6.010 6.630 44,970 -0.26(-3.77%)
Oct 09, 2008 6.440 8.200 6.400 6.890 100,032 +0.69(+11.13%)
Oct 08, 2008 8.160 8.160 6.090 6.200 230,282 -2.08(-25.12%)
Oct 07, 2008 9.930 10.12 8.250 8.280 34,300 -1.64(-16.53%)
Oct 06, 2008 11.37 11.37 9.080 9.920 64,585 -1.68(-14.48%)
Oct 03, 2008 12.34 12.48 11.53 11.60 23,360 -0.90(-7.20%)
Oct 02, 2008 13.31 13.31 12.50 12.50 19,924 -0.75(-5.66%)
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.