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 (%)
Nov 29, 2013 12.20 12.52 12.02 12.28 0 +0.14(+1.15%)
Nov 27, 2013 12.19 12.24 12.10 12.14 0 -0.07(-0.57%)
Nov 26, 2013 12.11 12.25 12.11 12.21 0 +0.10(+0.83%)
Nov 25, 2013 11.70 12.27 11.70 12.11 0 +0.28(+2.37%)
Nov 22, 2013 12.00 12.11 11.52 11.83 0 -0.44(-3.59%)
Nov 21, 2013 12.46 12.46 12.01 12.27 0 -0.19(-1.52%)
Nov 20, 2013 12.51 12.66 12.40 12.46 0 -0.07(-0.56%)
Nov 19, 2013 12.86 12.88 12.50 12.53 0 -0.35(-2.72%)
Nov 18, 2013 12.71 13.00 12.60 12.88 0 +0.19(+1.50%)
Nov 15, 2013 12.47 12.74 12.37 12.69 0 +0.21(+1.68%)
Nov 14, 2013 12.43 12.51 12.17 12.48 0 +0.17(+1.38%)
Nov 12, 2013 12.50 12.57 12.16 12.31 0 -0.25(-1.99%)
Nov 11, 2013 12.38 12.79 12.18 12.56 0 +0.24(+1.95%)
Nov 08, 2013 12.03 12.43 11.91 12.32 0 +0.33(+2.75%)
Nov 07, 2013 12.25 12.58 11.99 11.99 0 -0.23(-1.88%)
Nov 06, 2013 12.52 12.97 12.17 12.22 0 -0.21(-1.69%)
Nov 05, 2013 12.57 12.78 12.42 12.43 0 +0.13(+1.06%)
Nov 04, 2013 11.54 12.35 11.46 12.30 0 +0.74(+6.40%)
Nov 01, 2013 11.49 11.65 11.39 11.56 0 +0.06(+0.52%)
Oct 31, 2013 11.70 11.84 11.28 11.50 0 -0.26(-2.21%)
Oct 30, 2013 11.99 12.25 11.68 11.76 0 -0.27(-2.24%)
Oct 29, 2013 11.90 12.29 11.45 12.03 0 +0.03(+0.25%)
Oct 28, 2013 11.87 12.04 11.63 12.00 0 +0.15(+1.27%)
Oct 25, 2013 12.76 12.82 11.71 11.85 0 -0.88(-6.91%)
Oct 24, 2013 12.41 12.86 12.13 12.73 0 +0.38(+3.08%)
Oct 23, 2013 12.12 12.44 11.68 12.35 0 +0.19(+1.56%)
Oct 22, 2013 11.84 12.41 11.78 12.16 0 +0.33(+2.79%)
Oct 21, 2013 11.51 11.87 11.43 11.83 0 +0.32(+2.78%)
Oct 18, 2013 10.99 11.72 10.89 11.51 323,033 +0.58(+5.31%)
Oct 17, 2013 10.70 10.95 10.69 10.93 0 +0.22(+2.05%)
Oct 16, 2013 10.66 10.79 10.21 10.71 0 +0.11(+1.04%)
Oct 15, 2013 10.45 10.84 10.37 10.60 0 +0.09(+0.86%)
Oct 14, 2013 10.64 10.67 10.41 10.51 0 -0.17(-1.59%)
Oct 11, 2013 10.59 10.80 10.55 10.68 0 +0.07(+0.66%)
Oct 10, 2013 10.51 10.74 10.21 10.61 0 +0.07(+0.66%)
Oct 09, 2013 10.52 10.76 10.26 10.54 0 +0.00(+0.00%)
Oct 08, 2013 10.78 10.86 10.32 10.54 0 -0.25(-2.32%)
Oct 07, 2013 10.91 11.09 10.55 10.79 0 -0.15(-1.37%)
Oct 04, 2013 10.59 10.94 10.57 10.94 0 +0.38(+3.60%)
Oct 03, 2013 10.60 10.64 10.35 10.56 0 -0.10(-0.94%)
Oct 02, 2013 9.940 10.72 9.790 10.66 0 +0.85(+8.66%)
Oct 01, 2013 9.300 9.860 9.030 9.810 0 +0.55(+5.94%)
Sep 27, 2013 9.420 9.420 9.200 9.260 0 -0.17(-1.80%)
Sep 26, 2013 9.270 9.470 9.230 9.430 0 +0.16(+1.73%)
Sep 25, 2013 9.250 9.430 9.200 9.270 0 +0.02(+0.22%)
Sep 24, 2013 9.120 9.290 9.050 9.250 0 +0.10(+1.09%)
Sep 23, 2013 9.260 9.299 9.060 9.150 0 -0.17(-1.82%)
Sep 20, 2013 9.300 9.320 9.100 9.320 0 +0.07(+0.76%)
Sep 19, 2013 8.930 9.380 8.930 9.250 0 +0.32(+3.58%)
Sep 18, 2013 8.920 8.960 8.831 8.930 0 +0.02(+0.22%)
Sep 17, 2013 8.950 8.980 8.770 8.910 0 -0.06(-0.67%)
Sep 16, 2013 9.010 9.020 8.880 8.970 0 +0.09(+1.01%)
Sep 13, 2013 9.050 9.120 8.821 8.880 0 -0.19(-2.09%)
Sep 12, 2013 9.160 9.250 9.050 9.070 0 -0.12(-1.31%)
Sep 11, 2013 9.140 9.270 9.050 9.190 0 +0.04(+0.44%)
Sep 10, 2013 9.060 9.220 9.050 9.150 0 +0.12(+1.33%)
Sep 09, 2013 9.000 9.270 8.970 9.030 0 +0.04(+0.44%)
Sep 06, 2013 9.250 9.250 8.880 8.990 0 -0.21(-2.28%)
Sep 05, 2013 8.820 9.210 8.810 9.200 0 +0.37(+4.19%)
Sep 04, 2013 8.740 8.915 8.740 8.830 0 +0.09(+1.03%)
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.