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 30, 2017 3.960 3.990 3.880 3.970 48,667 +0.01(+0.25%)
Nov 29, 2017 3.900 4.000 3.812 3.960 126,329 +0.05(+1.28%)
Nov 28, 2017 4.050 4.080 3.910 3.910 100,784 -0.11(-2.74%)
Nov 27, 2017 4.090 4.100 4.000 4.020 86,419 -0.06(-1.47%)
Nov 24, 2017 3.970 4.170 3.960 4.080 35,782 +0.01(+0.25%)
Nov 22, 2017 3.800 4.280 3.600 4.070 408,739 +0.36(+9.70%)
Nov 21, 2017 3.840 3.880 3.710 3.710 103,272 -0.12(-3.13%)
Nov 20, 2017 3.750 3.870 3.743 3.830 120,768 +0.08(+2.13%)
Nov 17, 2017 3.469 3.750 3.467 3.750 72,479 +0.25(+7.14%)
Nov 16, 2017 3.450 3.580 3.403 3.500 87,315 +0.05(+1.45%)
Nov 15, 2017 3.450 3.490 3.410 3.450 36,527 -0.06(-1.71%)
Nov 14, 2017 3.520 3.540 3.480 3.510 49,796 +0.06(+1.74%)
Nov 13, 2017 3.560 3.625 3.370 3.450 141,297 -0.13(-3.63%)
Nov 10, 2017 3.572 3.670 3.550 3.580 47,573 -0.01(-0.28%)
Nov 09, 2017 3.580 3.700 3.530 3.590 25,883 +0.04(+1.13%)
Nov 08, 2017 3.630 3.720 3.537 3.550 25,739 -0.08(-2.20%)
Nov 07, 2017 3.500 3.680 3.500 3.630 32,028 +0.10(+2.83%)
Nov 06, 2017 3.610 3.620 3.500 3.530 21,930 +0.00(+0.00%)
Nov 03, 2017 3.560 3.580 3.500 3.530 71,000 -0.07(-1.94%)
Nov 02, 2017 3.530 3.620 3.520 3.600 14,515 +0.05(+1.41%)
Nov 01, 2017 3.520 3.600 3.500 3.550 17,829 +0.02(+0.57%)
Oct 31, 2017 3.700 3.700 3.441 3.530 66,865 +0.00(+0.00%)
Oct 30, 2017 3.430 3.650 3.410 3.530 57,620 +0.04(+1.15%)
Oct 27, 2017 3.520 3.540 3.480 3.490 120,795 -0.02(-0.57%)
Oct 26, 2017 3.530 3.550 3.500 3.510 17,050 +0.01(+0.29%)
Oct 25, 2017 3.640 3.640 3.500 3.500 58,344 -0.02(-0.71%)
Oct 24, 2017 3.650 3.650 3.510 3.525 27,777 +0.05(+1.59%)
Oct 23, 2017 3.690 3.730 3.460 3.470 73,524 -0.18(-4.93%)
Oct 20, 2017 3.650 3.680 3.620 3.650 15,581 -0.02(-0.54%)
Oct 19, 2017 3.650 3.690 3.573 3.670 198,275 +0.05(+1.38%)
Oct 18, 2017 3.606 3.700 3.450 3.620 111,234 -0.05(-1.36%)
Oct 17, 2017 3.650 3.790 3.640 3.670 59,814 -0.02(-0.54%)
Oct 16, 2017 3.650 3.840 3.650 3.690 46,918 +0.03(+0.82%)
Oct 13, 2017 3.750 3.880 3.650 3.660 96,965 -0.06(-1.61%)
Oct 12, 2017 3.450 3.740 3.410 3.720 111,608 +0.29(+8.45%)
Oct 11, 2017 3.400 3.540 3.400 3.430 16,217 +0.02(+0.59%)
Oct 10, 2017 3.410 3.410 3.400 3.410 48,791 -0.02(-0.58%)
Oct 09, 2017 3.380 3.470 3.353 3.430 13,200 -0.05(-1.44%)
Oct 06, 2017 3.341 3.520 3.341 3.480 28,291 +0.04(+1.16%)
Oct 05, 2017 3.470 3.519 3.390 3.440 30,929 -0.05(-1.43%)
Oct 04, 2017 3.350 3.500 3.348 3.490 44,357 +0.14(+4.18%)
Oct 03, 2017 3.322 3.350 3.280 3.350 29,660 +0.06(+1.82%)
Oct 02, 2017 3.320 3.330 3.120 3.290 61,070 -0.02(-0.60%)
Sep 29, 2017 3.330 3.350 3.300 3.310 24,753 -0.01(-0.30%)
Sep 28, 2017 3.310 3.350 3.279 3.320 21,896 +0.00(+0.00%)
Sep 27, 2017 3.340 3.390 3.280 3.320 16,455 +0.02(+0.61%)
Sep 26, 2017 3.230 3.310 3.229 3.300 25,191 +0.05(+1.54%)
Sep 25, 2017 3.310 3.370 3.230 3.250 25,014 -0.06(-1.81%)
Sep 22, 2017 3.225 3.330 3.200 3.310 34,058 +0.11(+3.44%)
Sep 21, 2017 3.400 3.400 3.120 3.200 41,997 -0.12(-3.61%)
Sep 20, 2017 3.330 3.460 3.275 3.320 97,785 -0.02(-0.60%)
Sep 19, 2017 3.330 3.600 3.310 3.340 254,941 +0.01(+0.30%)
Sep 18, 2017 3.280 3.350 3.230 3.330 104,692 +0.04(+1.22%)
Sep 15, 2017 3.290 3.300 3.220 3.290 51,694 -0.01(-0.30%)
Sep 14, 2017 3.290 3.311 3.260 3.300 123,018 +0.01(+0.30%)
Sep 13, 2017 3.160 3.310 3.150 3.290 453,781 +0.13(+4.11%)
Sep 12, 2017 3.130 3.190 3.090 3.160 43,825 +0.03(+0.96%)
Sep 11, 2017 3.180 3.130 3.130 11,700 +0.00(+0.00%)
Sep 08, 2017 3.130 3.200 3.100 3.130 23,830 -0.04(-1.42%)
Sep 07, 2017 3.070 3.190 3.060 3.175 60,641 +0.08(+2.75%)
Sep 06, 2017 3.080 3.250 3.050 3.090 51,548 +0.06(+1.98%)
Sep 05, 2017 3.170 3.190 3.000 3.030 86,355 -0.19(-5.90%)
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.