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

Stealthgas Inc (NQ: GASS )

5.910 -0.030 (-0.51%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 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 (%)
May 29, 2015 6.850 6.910 6.800 6.840 38,133 +0.02(+0.29%)
May 28, 2015 6.650 6.910 6.650 6.820 349,095 +0.14(+2.10%)
May 27, 2015 6.590 6.820 6.590 6.680 201,837 +0.01(+0.15%)
May 26, 2015 6.500 6.720 6.400 6.670 63,905 +0.10(+1.52%)
May 22, 2015 6.620 6.570 6.570 6.570 41,200 -0.01(-0.15%)
May 21, 2015 6.550 6.830 6.500 6.580 56,906 +0.08(+1.23%)
May 20, 2015 6.630 6.640 6.500 6.500 44,285 -0.14(-2.11%)
May 19, 2015 6.630 6.760 6.510 6.640 49,004 +0.03(+0.45%)
May 18, 2015 6.500 6.640 6.450 6.610 93,285 -0.09(-1.34%)
May 15, 2015 6.720 6.750 6.650 6.700 21,309 +0.03(+0.45%)
May 14, 2015 6.460 6.680 6.460 6.670 110,087 +0.20(+3.09%)
May 13, 2015 6.720 6.720 6.410 6.470 168,015 -0.16(-2.41%)
May 12, 2015 6.660 6.760 6.540 6.630 25,537 -0.04(-0.60%)
May 11, 2015 6.480 6.720 6.480 6.670 58,239 +0.16(+2.46%)
May 08, 2015 6.500 6.590 6.400 6.510 48,399 +0.05(+0.77%)
May 07, 2015 6.760 6.760 6.400 6.460 39,488 -0.26(-3.87%)
May 06, 2015 6.870 6.870 6.610 6.720 60,116 -0.09(-1.32%)
May 05, 2015 6.620 6.810 6.610 6.810 89,381 +0.22(+3.34%)
May 04, 2015 6.720 6.720 6.580 6.590 32,960 -0.13(-1.93%)
May 01, 2015 6.640 6.750 6.460 6.720 55,772 +0.11(+1.66%)
Apr 30, 2015 6.670 6.710 6.430 6.610 74,688 -0.07(-1.05%)
Apr 29, 2015 6.990 7.100 6.680 6.680 95,858 -0.34(-4.84%)
Apr 28, 2015 6.840 7.040 6.770 7.020 81,436 +0.16(+2.33%)
Apr 27, 2015 6.930 7.020 6.800 6.860 52,204 -0.06(-0.87%)
Apr 24, 2015 6.960 6.960 6.866 6.920 18,403 -0.03(-0.43%)
Apr 23, 2015 6.760 6.990 6.760 6.950 36,908 +0.17(+2.51%)
Apr 22, 2015 6.710 6.850 6.640 6.780 78,060 +0.00(+0.00%)
Apr 21, 2015 6.680 6.800 6.460 6.780 78,512 +0.08(+1.19%)
Apr 20, 2015 6.700 6.750 6.600 6.700 39,369 +0.02(+0.30%)
Apr 17, 2015 6.680 6.690 6.410 6.680 65,510 -0.04(-0.60%)
Apr 16, 2015 6.750 6.780 6.650 6.720 63,678 -0.05(-0.74%)
Apr 15, 2015 6.600 6.790 6.590 6.770 58,280 +0.23(+3.52%)
Apr 14, 2015 6.410 6.600 6.390 6.540 58,329 +0.15(+2.35%)
Apr 13, 2015 6.480 6.660 6.320 6.390 106,695 -0.06(-0.93%)
Apr 10, 2015 6.550 6.573 6.420 6.450 33,695 -0.08(-1.23%)
Apr 09, 2015 6.500 6.630 6.440 6.530 104,489 +0.03(+0.46%)
Apr 08, 2015 6.480 6.500 6.290 6.500 74,453 +0.05(+0.78%)
Apr 07, 2015 6.480 6.550 6.330 6.450 55,352 -0.03(-0.46%)
Apr 06, 2015 6.520 6.540 6.410 6.480 56,799 -0.05(-0.77%)
Apr 02, 2015 6.430 6.530 6.530 6.530 75,500 +0.06(+0.93%)
Apr 01, 2015 6.680 6.680 6.370 6.470 81,749 -0.08(-1.22%)
Mar 31, 2015 6.696 6.696 6.460 6.550 65,961 -0.23(-3.39%)
Mar 30, 2015 6.650 6.830 6.594 6.780 132,022 +0.10(+1.50%)
Mar 27, 2015 6.550 6.680 6.500 6.680 69,262 +0.12(+1.83%)
Mar 26, 2015 6.850 6.850 6.550 6.560 68,307 -0.24(-3.53%)
Mar 25, 2015 6.870 6.870 6.610 6.800 113,456 -0.04(-0.58%)
Mar 24, 2015 6.850 6.880 6.700 6.840 37,111 +0.00(+0.00%)
Mar 23, 2015 6.620 6.870 6.620 6.840 86,856 +0.23(+3.48%)
Mar 20, 2015 6.480 6.615 6.420 6.610 140,507 +0.20(+3.12%)
Mar 19, 2015 6.380 6.430 6.180 6.410 104,561 -0.03(-0.47%)
Mar 18, 2015 6.350 6.470 6.070 6.440 182,073 +0.10(+1.58%)
Mar 17, 2015 6.010 6.340 5.910 6.340 144,753 +0.34(+5.67%)
Mar 16, 2015 6.050 6.050 5.670 6.000 183,327 -0.03(-0.50%)
Mar 13, 2015 6.130 6.140 5.910 6.030 55,794 -0.15(-2.43%)
Mar 12, 2015 6.060 6.210 6.020 6.180 127,724 +0.17(+2.83%)
Mar 11, 2015 6.040 6.090 5.980 6.010 95,205 -0.03(-0.50%)
Mar 10, 2015 6.070 6.110 5.980 6.040 112,296 -0.08(-1.31%)
Mar 09, 2015 6.070 6.150 5.950 6.120 77,929 +0.09(+1.49%)
Mar 06, 2015 6.190 6.320 5.950 6.030 102,398 -0.16(-2.58%)
Mar 05, 2015 6.370 6.380 6.190 6.190 42,820 -0.16(-2.52%)
Mar 04, 2015 6.160 6.370 6.028 6.350 153,706 +0.20(+3.25%)
Mar 03, 2015 6.050 6.150 6.010 6.150 97,644 +0.10(+1.65%)
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.