Skip to main content

Stealthgas Inc (NQ: GASS )

5.955 +0.035 (+0.59%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.260 5.290 5.260 5.280 142,237 -0.06(-1.12%)
Jan 29, 2015 5.460 5.460 5.250 5.340 169,243 -0.11(-2.02%)
Jan 28, 2015 5.660 5.700 5.450 5.450 138,762 -0.20(-3.54%)
Jan 27, 2015 5.570 5.678 5.570 5.650 165,469 +0.01(+0.18%)
Jan 26, 2015 5.700 5.780 5.630 5.640 140,268 -0.09(-1.57%)
Jan 23, 2015 5.860 5.860 5.590 5.730 127,883 -0.02(-0.35%)
Jan 22, 2015 5.930 5.930 5.710 5.750 60,548 -0.14(-2.38%)
Jan 21, 2015 5.820 5.920 5.650 5.890 97,843 +0.08(+1.38%)
Jan 20, 2015 5.800 5.840 5.690 5.810 68,506 +0.01(+0.17%)
Jan 16, 2015 5.700 5.900 5.680 5.800 99,182 +0.09(+1.58%)
Jan 15, 2015 5.920 5.940 5.600 5.710 117,268 -0.16(-2.73%)
Jan 14, 2015 5.840 5.920 5.580 5.870 174,494 +0.01(+0.17%)
Jan 13, 2015 6.140 6.230 5.750 5.860 116,399 -0.27(-4.40%)
Jan 12, 2015 6.280 6.280 5.860 6.130 135,303 -0.21(-3.31%)
Jan 09, 2015 6.310 6.480 6.180 6.340 193,990 -0.02(-0.31%)
Jan 08, 2015 6.210 6.450 6.180 6.360 150,287 +0.23(+3.75%)
Jan 07, 2015 6.090 6.210 6.000 6.130 99,631 +0.06(+0.99%)
Jan 06, 2015 6.260 6.260 5.910 6.070 199,932 +0.03(+0.50%)
Jan 05, 2015 6.330 6.330 5.920 6.040 184,934 -0.29(-4.58%)
Jan 02, 2015 6.310 6.480 6.130 6.330 174,942 +0.02(+0.32%)
Dec 31, 2014 6.250 6.310 6.310 6.310 238,300 +0.04(+0.64%)
Dec 30, 2014 6.240 6.290 6.090 6.270 205,841 -0.02(-0.32%)
Dec 29, 2014 6.330 6.360 6.170 6.290 216,402 -0.04(-0.63%)
Dec 26, 2014 6.450 6.450 6.270 6.330 504,676 -0.07(-1.09%)
Dec 24, 2014 6.390 6.400 6.400 6.400 222,300 +0.24(+3.90%)
Dec 23, 2014 6.110 6.170 5.920 6.160 327,369 +0.05(+0.82%)
Dec 22, 2014 5.910 6.130 5.800 6.110 211,365 +0.13(+2.17%)
Dec 19, 2014 5.890 6.030 5.750 5.980 255,794 +0.15(+2.57%)
Dec 18, 2014 5.740 5.930 5.700 5.830 272,520 +0.10(+1.75%)
Dec 17, 2014 5.370 5.850 5.370 5.730 201,922 +0.36(+6.70%)
Dec 16, 2014 5.300 5.540 5.280 5.370 347,508 -0.01(-0.19%)
Dec 15, 2014 5.850 5.915 5.240 5.380 743,697 -0.50(-8.50%)
Dec 12, 2014 5.710 5.980 5.560 5.880 329,599 +0.09(+1.55%)
Dec 11, 2014 5.530 6.160 5.505 5.790 803,367 +0.28(+5.08%)
Dec 10, 2014 6.300 6.300 5.454 5.510 1,344,774 -0.81(-12.82%)
Dec 09, 2014 6.170 6.460 6.070 6.320 128,036 +0.10(+1.61%)
Dec 08, 2014 6.620 6.680 6.050 6.220 177,625 -0.45(-6.75%)
Dec 05, 2014 6.650 6.810 6.250 6.670 218,099 +0.01(+0.15%)
Dec 04, 2014 6.680 6.750 6.606 6.660 59,511 -0.08(-1.19%)
Dec 03, 2014 6.900 7.066 6.580 6.740 121,002 -0.17(-2.46%)
Dec 02, 2014 6.660 7.036 6.660 6.910 379,350 +0.32(+4.86%)
Dec 01, 2014 7.140 7.250 6.520 6.590 267,428 -0.67(-9.23%)
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%)
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.