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

Stealthgas Inc (NQ: GASS )

5.862 +0.062 (+1.06%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Nov 28, 2014 7.550 7.550 7.240 7.260 96,189 -0.19(-2.55%)
Nov 26, 2014 7.490 7.450 7.450 7.450 181,300 +0.10(+1.36%)
Nov 25, 2014 7.600 7.650 7.340 7.350 88,729 -0.26(-3.42%)
Nov 24, 2014 7.560 7.700 7.210 7.610 190,213 +0.05(+0.66%)
Nov 21, 2014 7.490 7.832 7.360 7.560 223,958 -0.02(-0.26%)
Nov 20, 2014 7.420 7.670 7.410 7.580 75,381 +0.14(+1.88%)
Nov 19, 2014 7.660 7.735 7.390 7.440 105,383 -0.23(-3.00%)
Nov 18, 2014 7.410 7.680 7.410 7.670 115,270 +0.26(+3.51%)
Nov 17, 2014 7.450 7.550 7.410 7.410 82,749 -0.14(-1.85%)
Nov 14, 2014 7.540 7.630 7.420 7.550 75,470 +0.00(+0.00%)
Nov 13, 2014 7.780 7.930 7.310 7.550 234,911 -0.25(-3.21%)
Nov 12, 2014 7.870 7.880 7.600 7.800 65,382 -0.09(-1.14%)
Nov 11, 2014 7.950 8.000 7.840 7.890 40,666 -0.07(-0.88%)
Nov 10, 2014 8.250 8.280 7.940 7.960 94,484 -0.14(-1.73%)
Nov 07, 2014 7.760 8.190 7.760 8.100 126,386 +0.36(+4.65%)
Nov 06, 2014 7.790 7.860 7.450 7.740 189,150 -0.09(-1.15%)
Nov 05, 2014 7.920 8.040 7.765 7.830 158,028 -0.08(-1.01%)
Nov 04, 2014 8.500 8.500 7.750 7.910 132,937 -0.62(-7.27%)
Nov 03, 2014 8.410 8.730 8.400 8.530 58,469 +0.13(+1.55%)
Oct 31, 2014 8.230 8.460 8.020 8.400 71,685 +0.22(+2.69%)
Oct 30, 2014 8.190 8.220 8.080 8.180 68,233 -0.09(-1.09%)
Oct 29, 2014 8.270 8.270 8.150 8.270 106,041 -0.02(-0.24%)
Oct 28, 2014 8.120 8.330 8.040 8.290 123,765 +0.18(+2.22%)
Oct 27, 2014 8.220 8.330 8.050 8.110 66,335 -0.22(-2.64%)
Oct 24, 2014 8.190 8.370 8.190 8.330 47,627 +0.11(+1.34%)
Oct 23, 2014 8.230 8.350 8.030 8.220 55,788 +0.03(+0.37%)
Oct 22, 2014 8.470 8.580 8.160 8.190 61,950 -0.30(-3.53%)
Oct 21, 2014 8.030 8.520 8.030 8.490 120,747 +0.49(+6.13%)
Oct 20, 2014 8.260 8.300 7.960 8.000 147,394 -0.25(-3.03%)
Oct 17, 2014 7.800 8.380 7.790 8.250 214,798 +0.47(+6.04%)
Oct 16, 2014 7.000 7.800 6.940 7.780 187,225 +0.68(+9.58%)
Oct 15, 2014 7.200 7.300 6.930 7.100 1,215,855 -0.13(-1.80%)
Oct 14, 2014 7.450 7.690 6.780 7.230 717,574 -0.18(-2.43%)
Oct 13, 2014 7.700 7.850 7.050 7.410 272,076 -0.35(-4.51%)
Oct 10, 2014 8.080 8.130 7.740 7.760 300,124 -0.40(-4.90%)
Oct 09, 2014 8.400 8.500 8.110 8.160 100,376 -0.25(-2.97%)
Oct 08, 2014 8.700 8.700 8.260 8.410 205,688 -0.29(-3.33%)
Oct 07, 2014 8.710 8.820 8.650 8.700 87,251 -0.01(-0.11%)
Oct 06, 2014 8.760 8.880 8.640 8.710 116,364 -0.07(-0.80%)
Oct 03, 2014 9.030 9.120 8.760 8.780 272,064 -0.19(-2.12%)
Oct 02, 2014 9.160 9.160 8.650 8.970 171,871 -0.01(-0.11%)
Oct 01, 2014 9.150 9.150 8.900 8.980 111,831 -0.13(-1.43%)
Sep 30, 2014 9.250 9.250 9.100 9.110 80,532 -0.09(-0.98%)
Sep 29, 2014 9.050 9.270 9.050 9.200 87,282 +0.07(+0.77%)
Sep 26, 2014 9.100 9.190 9.080 9.130 123,206 +0.01(+0.11%)
Sep 25, 2014 9.140 9.150 9.080 9.120 75,191 -0.02(-0.22%)
Sep 24, 2014 9.230 9.410 9.090 9.140 195,715 -0.14(-1.51%)
Sep 23, 2014 9.250 9.360 9.040 9.280 111,402 +0.01(+0.11%)
Sep 22, 2014 9.610 9.610 9.250 9.270 204,459 -0.45(-4.63%)
Sep 19, 2014 9.790 10.01 9.680 9.720 166,054 -0.04(-0.41%)
Sep 18, 2014 9.600 9.790 9.550 9.760 114,414 +0.18(+1.88%)
Sep 17, 2014 9.640 9.640 9.570 9.580 94,475 +0.11(+1.16%)
Sep 16, 2014 9.350 9.520 9.240 9.470 140,895 +0.29(+3.16%)
Sep 15, 2014 9.100 9.250 9.000 9.180 85,975 +0.05(+0.55%)
Sep 12, 2014 9.220 9.475 9.070 9.130 82,373 -0.23(-2.46%)
Sep 11, 2014 9.140 9.450 9.020 9.360 88,796 +0.38(+4.23%)
Sep 10, 2014 9.190 9.190 8.880 8.980 275,086 -0.21(-2.29%)
Sep 09, 2014 9.280 9.280 9.120 9.190 81,566 -0.07(-0.76%)
Sep 08, 2014 9.270 9.330 9.150 9.260 95,161 -0.10(-1.07%)
Sep 05, 2014 9.340 9.430 9.250 9.360 164,565 -0.02(-0.21%)
Sep 04, 2014 10.08 10.08 9.000 9.380 159,298 -0.12(-1.26%)
Sep 03, 2014 9.730 9.740 9.480 9.500 86,676 -0.20(-2.06%)
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.