Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

5.890 +0.090 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2010 4.330 4.420 4.310 4.350 89,380 +0.00(+0.00%)
Sep 29, 2010 4.380 4.390 4.280 4.350 16,872 -0.02(-0.46%)
Sep 28, 2010 4.420 4.520 4.260 4.370 14,825 -0.07(-1.58%)
Sep 27, 2010 4.430 4.450 4.270 4.440 24,618 +0.06(+1.37%)
Sep 24, 2010 4.410 4.490 4.310 4.380 18,287 -0.03(-0.68%)
Sep 23, 2010 4.570 4.600 4.370 4.410 27,586 -0.19(-4.13%)
Sep 22, 2010 4.570 4.640 4.570 4.600 5,336 -0.05(-1.08%)
Sep 21, 2010 4.560 4.650 4.560 4.650 6,030 +0.11(+2.42%)
Sep 20, 2010 4.480 4.650 4.360 4.540 26,107 -0.01(-0.22%)
Sep 17, 2010 4.450 4.600 4.400 4.550 8,654 +0.19(+4.36%)
Sep 15, 2010 4.400 4.440 4.350 4.360 17,556 -0.04(-0.91%)
Sep 14, 2010 4.500 4.540 4.400 4.400 13,004 -0.11(-2.44%)
Sep 13, 2010 4.590 4.590 4.509 4.510 13,549 -0.05(-1.10%)
Sep 10, 2010 4.500 4.560 4.500 4.560 1,058 +0.04(+0.88%)
Sep 09, 2010 4.500 4.599 4.490 4.520 17,701 +0.03(+0.67%)
Sep 08, 2010 4.530 4.562 4.450 4.490 12,977 -0.01(-0.27%)
Sep 07, 2010 4.530 4.620 4.500 4.502 11,970 -0.10(-2.12%)
Sep 03, 2010 4.630 4.718 4.510 4.600 14,577 +0.02(+0.48%)
Sep 02, 2010 4.620 4.680 4.450 4.578 37,875 -0.06(-1.34%)
Sep 01, 2010 4.720 4.850 4.630 4.640 14,941 -0.06(-1.28%)
Aug 31, 2010 4.750 4.900 4.700 4.700 12,750 -0.03(-0.63%)
Aug 30, 2010 4.800 5.030 4.720 4.730 26,205 -0.07(-1.46%)
Aug 27, 2010 4.650 5.000 4.650 4.800 40,706 +0.15(+3.23%)
Aug 26, 2010 4.620 4.740 4.550 4.650 28,858 +0.01(+0.22%)
Aug 25, 2010 4.770 4.770 4.630 4.640 37,847 -0.14(-2.93%)
Aug 24, 2010 4.890 4.890 4.720 4.780 23,918 -0.10(-2.13%)
Aug 23, 2010 4.830 4.990 4.800 4.884 32,457 +0.05(+1.12%)
Aug 20, 2010 4.850 4.880 4.800 4.830 17,467 -0.02(-0.41%)
Aug 19, 2010 4.800 4.860 4.800 4.850 10,770 +0.05(+1.04%)
Aug 18, 2010 4.800 4.940 4.800 4.800 6,116 -0.04(-0.83%)
Aug 17, 2010 4.810 4.870 4.800 4.840 3,232 +0.04(+0.83%)
Aug 16, 2010 4.810 4.850 4.790 4.800 14,032 -0.08(-1.64%)
Aug 13, 2010 4.800 4.990 4.800 4.880 9,109 +0.04(+0.83%)
Aug 12, 2010 4.790 4.870 4.790 4.840 7,077 +0.01(+0.21%)
Aug 11, 2010 4.770 4.830 4.770 4.830 31,699 +0.04(+0.84%)
Aug 10, 2010 4.790 4.820 4.720 4.790 4,082 -0.08(-1.64%)
Aug 09, 2010 4.850 4.870 4.799 4.870 19,655 +0.00(+0.00%)
Aug 06, 2010 4.670 4.870 4.650 4.870 20,493 +0.17(+3.62%)
Aug 05, 2010 4.790 4.790 4.700 4.700 4,032 -0.02(-0.47%)
Aug 04, 2010 4.850 4.850 4.720 4.722 6,500 -0.06(-1.21%)
Aug 03, 2010 4.910 4.940 4.725 4.780 20,320 -0.14(-2.85%)
Aug 02, 2010 4.660 4.940 4.660 4.920 31,226 +0.21(+4.46%)
Jul 30, 2010 4.500 4.710 4.430 4.710 33,975 +0.05(+1.07%)
Jul 29, 2010 4.540 4.750 4.540 4.660 8,652 +0.12(+2.64%)
Jul 28, 2010 4.465 4.700 4.465 4.540 1,502 +0.01(+0.22%)
Jul 27, 2010 4.550 4.700 4.370 4.530 11,599 +0.00(+0.00%)
Jul 26, 2010 4.470 4.570 4.390 4.530 28,546 +0.09(+2.03%)
Jul 23, 2010 4.490 4.510 4.400 4.440 9,700 -0.06(-1.33%)
Jul 22, 2010 4.482 4.522 4.480 4.500 6,407 +0.05(+1.12%)
Jul 21, 2010 4.440 4.660 4.439 4.450 14,604 +0.03(+0.68%)
Jul 20, 2010 4.340 4.420 4.203 4.420 9,414 +0.08(+1.84%)
Jul 19, 2010 4.400 4.460 4.340 4.340 31,335 -0.10(-2.25%)
Jul 16, 2010 4.500 4.660 4.430 4.440 94,752 -0.07(-1.55%)
Jul 15, 2010 4.410 4.560 4.410 4.510 8,764 +0.07(+1.58%)
Jul 14, 2010 4.410 4.690 4.350 4.440 64,906 +0.05(+1.14%)
Jul 13, 2010 4.050 4.390 4.050 4.390 30,708 +0.34(+8.40%)
Jul 12, 2010 4.040 4.128 3.960 4.050 19,528 +0.01(+0.25%)
Jul 09, 2010 4.150 4.150 4.000 4.040 31,098 -0.06(-1.46%)
Jul 08, 2010 4.100 4.179 4.040 4.100 61,297 +0.00(+0.00%)
Jul 07, 2010 4.540 4.600 3.930 4.100 367,363 -0.50(-10.87%)
Jul 06, 2010 4.500 4.686 4.500 4.600 14,677 +0.12(+2.68%)
Jul 02, 2010 4.500 4.530 4.380 4.480 11,334 -0.01(-0.22%)
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.