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

Stealthgas Inc (NQ: GASS )

5.930 -0.080 (-1.33%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 24, 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 (%)
Apr 29, 2016 4.030 4.171 3.850 3.910 21,035 -0.15(-3.69%)
Apr 28, 2016 4.060 4.240 3.980 4.060 27,035 +0.02(+0.50%)
Apr 27, 2016 3.990 4.100 3.900 4.040 13,589 +0.02(+0.50%)
Apr 26, 2016 4.020 4.160 3.950 4.020 31,133 -0.01(-0.25%)
Apr 25, 2016 4.000 4.070 4.000 4.030 5,018 +0.01(+0.25%)
Apr 22, 2016 4.090 4.090 3.950 4.020 28,169 -0.01(-0.25%)
Apr 21, 2016 3.980 4.090 3.920 4.030 11,001 +0.06(+1.51%)
Apr 20, 2016 3.960 4.010 3.880 3.970 8,076 +0.06(+1.53%)
Apr 19, 2016 3.810 3.940 3.737 3.910 30,900 +0.10(+2.62%)
Apr 18, 2016 3.900 3.900 3.810 3.810 9,076 -0.08(-2.06%)
Apr 15, 2016 3.880 3.932 3.790 3.890 41,947 +0.00(+0.00%)
Apr 14, 2016 3.939 3.970 3.890 3.890 13,842 -0.04(-1.02%)
Apr 13, 2016 3.890 3.970 3.880 3.930 19,345 +0.05(+1.29%)
Apr 12, 2016 3.950 4.000 3.810 3.880 16,039 -0.01(-0.26%)
Apr 11, 2016 3.830 3.977 3.830 3.890 20,279 +0.11(+2.91%)
Apr 08, 2016 3.680 3.820 3.680 3.780 20,736 +0.10(+2.72%)
Apr 07, 2016 3.580 3.700 3.580 3.680 10,330 +0.07(+1.94%)
Apr 06, 2016 3.680 3.680 3.537 3.610 10,543 -0.07(-1.90%)
Apr 05, 2016 3.790 3.790 3.630 3.680 32,141 -0.17(-4.42%)
Apr 04, 2016 3.800 3.950 3.700 3.850 43,063 +0.10(+2.67%)
Apr 01, 2016 3.510 3.750 3.410 3.750 28,501 +0.22(+6.23%)
Mar 31, 2016 3.550 3.680 3.530 3.530 73,744 -0.02(-0.42%)
Mar 30, 2016 3.593 3.680 3.495 3.545 31,254 +0.06(+1.87%)
Mar 29, 2016 3.450 3.520 3.450 3.480 12,674 -0.02(-0.57%)
Mar 28, 2016 3.490 3.500 3.180 3.500 78,406 -0.01(-0.28%)
Mar 24, 2016 3.410 3.510 3.510 3.510 51,600 +0.06(+1.74%)
Mar 23, 2016 3.530 3.600 3.450 3.450 45,131 -0.14(-3.90%)
Mar 22, 2016 3.510 3.640 3.490 3.590 8,094 +0.13(+3.76%)
Mar 21, 2016 3.350 3.650 3.330 3.460 39,224 +0.04(+1.17%)
Mar 18, 2016 3.670 3.690 3.310 3.420 140,137 -0.14(-3.93%)
Mar 17, 2016 3.430 3.670 3.400 3.560 41,561 +0.21(+6.27%)
Mar 16, 2016 3.330 3.470 3.260 3.350 17,128 -0.01(-0.30%)
Mar 15, 2016 3.310 3.440 3.250 3.360 8,771 +0.01(+0.30%)
Mar 14, 2016 3.300 3.370 3.250 3.350 21,864 +0.01(+0.30%)
Mar 11, 2016 3.380 3.460 3.280 3.340 11,117 +0.01(+0.30%)
Mar 10, 2016 3.350 3.510 3.310 3.330 20,666 -0.07(-2.06%)
Mar 09, 2016 3.360 3.420 3.240 3.400 56,977 +0.09(+2.72%)
Mar 08, 2016 3.420 3.530 3.250 3.310 242,963 -0.14(-4.06%)
Mar 07, 2016 3.450 3.565 3.110 3.450 74,750 -0.05(-1.43%)
Mar 04, 2016 3.310 3.570 3.280 3.500 160,253 +0.04(+1.30%)
Mar 03, 2016 3.230 3.500 3.230 3.455 55,482 +0.23(+6.97%)
Mar 02, 2016 3.180 3.280 3.010 3.230 105,004 +0.00(+0.00%)
Mar 01, 2016 3.140 3.230 3.070 3.230 24,431 +0.12(+3.86%)
Feb 29, 2016 3.080 3.250 3.070 3.110 22,253 +0.01(+0.32%)
Feb 26, 2016 3.020 3.220 2.930 3.100 84,900 -0.01(-0.32%)
Feb 25, 2016 3.000 3.220 2.970 3.110 108,014 +0.05(+1.63%)
Feb 24, 2016 2.970 3.140 2.900 3.060 25,765 +0.06(+2.00%)
Feb 23, 2016 3.000 3.020 2.890 3.000 14,931 -0.02(-0.66%)
Feb 22, 2016 2.910 3.105 2.875 3.020 44,696 +0.27(+9.82%)
Feb 19, 2016 2.980 3.000 2.700 2.750 168,562 -0.28(-9.24%)
Feb 18, 2016 3.190 3.190 3.000 3.030 24,952 -0.27(-8.18%)
Feb 17, 2016 2.920 3.300 2.740 3.300 88,719 +0.40(+13.79%)
Feb 16, 2016 2.700 2.900 2.680 2.900 12,618 +0.24(+9.02%)
Feb 12, 2016 2.530 2.660 2.660 2.660 10,900 +0.17(+6.83%)
Feb 11, 2016 2.550 2.550 2.450 2.490 56,340 -0.08(-3.11%)
Feb 10, 2016 2.600 2.620 2.540 2.570 14,148 +0.00(+0.00%)
Feb 09, 2016 2.590 2.640 2.520 2.570 26,591 -0.08(-3.02%)
Feb 08, 2016 2.770 2.790 2.510 2.650 64,331 -0.22(-7.67%)
Feb 05, 2016 2.770 2.940 2.770 2.870 31,036 +0.07(+2.50%)
Feb 04, 2016 2.790 2.890 2.720 2.800 33,106 +0.05(+1.82%)
Feb 03, 2016 2.740 2.830 2.650 2.750 42,980 +0.04(+1.48%)
Feb 02, 2016 2.720 2.750 2.665 2.710 32,091 -0.06(-2.17%)
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.