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 (%)
May 31, 2012 5.580 5.600 5.470 5.560 40,624 +0.02(+0.36%)
May 30, 2012 5.600 5.730 5.500 5.540 58,162 -0.15(-2.64%)
May 29, 2012 5.880 5.920 5.650 5.690 54,142 -0.13(-2.23%)
May 25, 2012 5.680 5.950 5.650 5.820 36,326 +0.15(+2.65%)
May 24, 2012 5.860 5.930 5.666 5.670 70,519 -0.22(-3.74%)
May 23, 2012 6.150 6.150 5.850 5.890 53,963 -0.10(-1.67%)
May 22, 2012 5.950 6.050 5.900 5.990 46,761 +0.09(+1.53%)
May 21, 2012 5.880 5.940 5.830 5.900 28,744 +0.09(+1.55%)
May 18, 2012 6.020 6.089 5.800 5.810 57,631 -0.20(-3.33%)
May 17, 2012 6.030 6.110 5.970 6.010 40,197 +0.01(+0.17%)
May 16, 2012 6.170 6.360 5.955 6.000 60,609 -0.09(-1.48%)
May 15, 2012 6.040 6.190 5.990 6.090 33,454 +0.09(+1.50%)
May 14, 2012 6.040 6.199 5.990 6.000 42,603 -0.02(-0.33%)
May 11, 2012 6.010 6.180 6.000 6.020 48,580 -0.04(-0.66%)
May 10, 2012 6.040 6.180 5.970 6.060 35,345 +0.02(+0.33%)
May 09, 2012 6.000 6.080 5.850 6.040 44,051 +0.01(+0.17%)
May 08, 2012 6.050 6.149 5.940 6.030 34,541 -0.02(-0.33%)
May 07, 2012 6.180 6.274 6.000 6.050 78,690 -0.25(-3.97%)
May 04, 2012 6.710 6.710 6.250 6.300 58,997 -0.39(-5.83%)
May 03, 2012 6.490 6.720 6.390 6.690 70,985 +0.20(+3.08%)
May 02, 2012 6.330 6.490 6.200 6.490 31,998 +0.15(+2.37%)
May 01, 2012 6.260 6.400 6.260 6.340 14,955 +0.04(+0.63%)
Apr 30, 2012 6.320 6.480 6.250 6.300 27,221 -0.10(-1.56%)
Apr 27, 2012 6.500 6.500 6.380 6.400 31,542 -0.07(-1.08%)
Apr 26, 2012 6.280 6.480 6.250 6.470 88,000 +0.22(+3.52%)
Apr 25, 2012 6.250 6.440 6.210 6.250 31,055 +0.00(+0.00%)
Apr 24, 2012 6.260 6.290 6.200 6.250 21,708 -0.01(-0.16%)
Apr 23, 2012 6.000 6.401 5.910 6.260 55,061 +0.11(+1.79%)
Apr 20, 2012 6.390 6.400 6.121 6.150 49,015 -0.14(-2.23%)
Apr 19, 2012 6.000 6.450 6.000 6.290 159,484 +0.21(+3.45%)
Apr 18, 2012 5.940 6.130 5.890 6.080 106,712 +0.49(+8.77%)
Apr 17, 2012 5.640 5.640 5.520 5.590 22,716 +0.05(+0.90%)
Apr 16, 2012 5.720 5.720 5.410 5.540 34,884 -0.19(-3.32%)
Apr 13, 2012 5.790 5.800 5.570 5.730 25,945 -0.07(-1.21%)
Apr 12, 2012 5.500 5.820 5.360 5.800 52,425 +0.27(+4.88%)
Apr 11, 2012 5.440 5.550 5.440 5.530 24,934 +0.12(+2.20%)
Apr 10, 2012 6.060 6.080 5.340 5.411 129,751 -0.41(-7.03%)
Apr 09, 2012 6.030 6.050 5.820 5.820 26,731 -0.27(-4.43%)
Apr 05, 2012 6.200 6.250 6.050 6.090 30,671 -0.08(-1.30%)
Apr 04, 2012 6.250 6.250 6.000 6.170 98,417 -0.02(-0.32%)
Apr 03, 2012 6.000 6.330 6.000 6.190 86,841 +0.23(+3.86%)
Apr 02, 2012 5.900 5.990 5.800 5.960 51,645 +0.06(+1.02%)
Mar 30, 2012 5.860 5.920 5.750 5.900 44,155 +0.04(+0.68%)
Mar 29, 2012 5.920 5.990 5.660 5.860 48,132 -0.14(-2.33%)
Mar 28, 2012 6.040 6.100 5.860 6.000 75,680 -0.07(-1.15%)
Mar 27, 2012 6.048 6.100 5.995 6.070 45,269 -0.04(-0.65%)
Mar 26, 2012 6.180 6.190 5.780 6.110 70,693 -0.02(-0.41%)
Mar 23, 2012 6.240 6.300 6.060 6.135 129,444 -0.07(-1.05%)
Mar 22, 2012 6.170 6.230 6.050 6.200 62,482 +0.01(+0.16%)
Mar 21, 2012 6.020 6.240 6.010 6.190 143,103 +0.17(+2.82%)
Mar 20, 2012 5.990 6.020 5.820 6.020 58,512 +0.02(+0.33%)
Mar 19, 2012 5.890 6.040 5.850 6.000 102,139 +0.10(+1.69%)
Mar 16, 2012 5.650 5.900 5.601 5.900 107,965 +0.25(+4.42%)
Mar 15, 2012 5.650 5.720 5.610 5.650 42,311 +0.05(+0.89%)
Mar 14, 2012 5.710 5.800 5.530 5.600 76,690 -0.11(-1.93%)
Mar 13, 2012 5.650 5.850 5.521 5.710 143,198 +0.16(+2.88%)
Mar 12, 2012 5.090 5.749 5.090 5.550 275,725 +0.43(+8.40%)
Mar 09, 2012 4.940 5.160 4.910 5.120 70,134 +0.16(+3.23%)
Mar 08, 2012 4.990 5.020 4.900 4.960 15,470 +0.00(+0.00%)
Mar 07, 2012 4.760 4.990 4.713 4.960 22,806 +0.22(+4.64%)
Mar 06, 2012 4.890 4.900 4.670 4.740 115,303 -0.24(-4.82%)
Mar 05, 2012 5.070 5.080 4.880 4.980 45,569 -0.04(-0.80%)
Mar 02, 2012 4.950 5.020 4.860 5.020 84,517 +0.04(+0.80%)
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.