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

Stealthgas Inc (NQ: GASS )

5.850 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2012 6.150 6.300 6.150 6.230 19,637 +0.09(+1.47%)
Aug 30, 2012 6.110 6.230 6.080 6.140 11,095 +0.01(+0.16%)
Aug 29, 2012 6.060 6.210 6.050 6.130 16,759 +0.04(+0.66%)
Aug 27, 2012 6.200 6.200 6.080 6.090 12,871 -0.14(-2.25%)
Aug 24, 2012 6.120 6.300 6.000 6.230 20,370 +0.08(+1.30%)
Aug 23, 2012 6.250 6.300 6.100 6.150 54,882 -0.10(-1.60%)
Aug 22, 2012 6.240 6.280 6.220 6.250 22,179 +0.04(+0.64%)
Aug 21, 2012 6.100 6.299 6.100 6.210 66,685 +0.11(+1.80%)
Aug 20, 2012 6.000 6.210 5.950 6.100 36,969 +0.03(+0.49%)
Aug 17, 2012 6.120 6.289 6.030 6.070 78,149 +0.02(+0.33%)
Aug 16, 2012 5.950 6.050 5.950 6.050 20,950 +0.07(+1.17%)
Aug 15, 2012 5.900 6.000 5.900 5.980 22,991 +0.03(+0.50%)
Aug 14, 2012 5.939 6.000 5.860 5.950 22,537 +0.02(+0.34%)
Aug 13, 2012 5.910 6.000 5.730 5.930 19,280 -0.03(-0.50%)
Aug 10, 2012 5.990 6.030 5.920 5.960 7,730 -0.03(-0.50%)
Aug 09, 2012 5.790 6.020 5.790 5.990 8,572 +0.21(+3.63%)
Aug 08, 2012 6.000 6.030 5.750 5.780 18,949 -0.25(-4.15%)
Aug 07, 2012 6.050 6.050 6.000 6.030 7,955 +0.00(+0.00%)
Aug 06, 2012 6.010 6.040 5.900 6.030 18,816 +0.00(+0.00%)
Aug 03, 2012 5.960 6.030 5.960 6.030 20,899 +0.10(+1.69%)
Aug 02, 2012 5.912 5.964 5.912 5.930 1,933 +0.02(+0.34%)
Aug 01, 2012 5.921 6.000 5.910 5.910 4,859 -0.03(-0.51%)
Jul 31, 2012 5.920 6.030 5.910 5.940 4,050 -0.01(-0.17%)
Jul 30, 2012 5.950 6.040 5.950 5.950 7,251 +0.00(+0.00%)
Jul 27, 2012 6.010 6.080 5.827 5.950 14,338 -0.09(-1.49%)
Jul 26, 2012 5.820 6.040 5.600 6.040 24,233 +0.19(+3.25%)
Jul 25, 2012 5.860 5.900 5.850 5.850 31,283 -0.03(-0.51%)
Jul 24, 2012 5.940 5.940 5.861 5.880 30,260 -0.02(-0.34%)
Jul 23, 2012 5.950 5.950 5.890 5.900 10,250 -0.05(-0.84%)
Jul 20, 2012 5.900 5.950 5.900 5.950 8,570 +0.07(+1.19%)
Jul 19, 2012 5.850 5.930 5.800 5.880 49,620 +0.00(+0.00%)
Jul 18, 2012 5.750 5.910 5.750 5.880 98,913 -0.03(-0.51%)
Jul 17, 2012 5.900 5.910 5.850 5.910 58,597 +0.04(+0.68%)
Jul 16, 2012 5.860 5.950 5.860 5.870 38,338 +0.02(+0.34%)
Jul 13, 2012 5.820 5.870 5.820 5.850 22,397 +0.03(+0.52%)
Jul 12, 2012 5.890 5.890 5.820 5.820 31,695 -0.07(-1.19%)
Jul 11, 2012 5.850 5.960 5.850 5.890 5,234 +0.04(+0.68%)
Jul 10, 2012 5.850 5.970 5.850 5.850 14,109 +0.04(+0.69%)
Jul 09, 2012 5.940 5.950 5.750 5.810 34,608 -0.13(-2.19%)
Jul 06, 2012 5.780 5.980 5.500 5.940 27,096 +0.12(+2.06%)
Jul 05, 2012 5.810 5.870 5.630 5.820 17,620 -0.02(-0.34%)
Jul 03, 2012 5.730 5.900 5.730 5.840 6,275 +0.01(+0.17%)
Jul 02, 2012 5.880 5.960 5.721 5.830 10,783 +0.02(+0.34%)
Jun 29, 2012 6.050 6.050 5.760 5.810 18,891 -0.19(-3.17%)
Jun 28, 2012 5.820 6.050 5.670 6.000 21,306 +0.20(+3.45%)
Jun 27, 2012 5.810 5.845 5.610 5.800 21,826 -0.16(-2.68%)
Jun 26, 2012 5.960 6.050 5.830 5.960 22,850 +0.04(+0.68%)
Jun 25, 2012 5.750 6.000 5.750 5.920 21,374 +0.02(+0.34%)
Jun 22, 2012 5.730 5.900 5.600 5.900 43,954 +0.11(+1.90%)
Jun 21, 2012 5.800 5.874 5.600 5.790 18,791 -0.01(-0.17%)
Jun 20, 2012 5.700 5.830 5.660 5.800 15,446 +0.04(+0.71%)
Jun 19, 2012 5.555 5.830 5.470 5.759 41,546 +0.23(+4.14%)
Jun 18, 2012 5.570 5.810 5.490 5.530 15,390 -0.04(-0.72%)
Jun 15, 2012 5.530 5.710 5.448 5.570 27,864 +0.09(+1.64%)
Jun 14, 2012 5.300 5.540 5.300 5.480 20,375 +0.14(+2.62%)
Jun 13, 2012 5.490 5.530 5.310 5.340 25,897 -0.20(-3.61%)
Jun 12, 2012 5.730 5.760 5.540 5.540 15,460 -0.20(-3.48%)
Jun 11, 2012 5.580 5.800 5.580 5.740 19,803 +0.18(+3.24%)
Jun 08, 2012 5.560 5.740 5.530 5.560 13,236 +0.00(+0.00%)
Jun 07, 2012 5.770 5.850 5.560 5.560 14,376 -0.19(-3.30%)
Jun 06, 2012 5.510 5.805 5.490 5.750 39,041 +0.36(+6.68%)
Jun 05, 2012 5.250 5.460 5.250 5.390 5,957 +0.14(+2.67%)
Jun 04, 2012 5.430 5.430 5.170 5.250 32,065 -0.08(-1.50%)
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.