Skip to main content

Stealthgas Inc (NQ: GASS )

2.570 -0.090 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.320 3.400 3.060 3.250 97,832 -0.07(-2.11%)
Jun 29, 2017 3.340 3.400 3.280 3.320 76,512 +0.01(+0.30%)
Jun 28, 2017 3.370 3.400 3.255 3.310 52,445 -0.06(-1.78%)
Jun 27, 2017 3.400 3.450 3.330 3.370 66,540 -0.02(-0.59%)
Jun 26, 2017 3.340 3.470 3.280 3.390 121,310 +0.12(+3.67%)
Jun 23, 2017 3.200 3.270 3.170 3.270 73,060 +0.12(+3.81%)
Jun 22, 2017 3.060 3.160 3.036 3.150 57,140 +0.10(+3.28%)
Jun 21, 2017 3.030 3.080 3.020 3.050 17,199 +0.02(+0.66%)
Jun 20, 2017 3.010 3.050 2.960 3.030 61,803 +0.00(+0.00%)
Jun 19, 2017 3.080 3.154 3.010 3.030 82,276 -0.04(-1.30%)
Jun 16, 2017 3.000 3.070 3.000 3.070 75,642 +0.05(+1.66%)
Jun 15, 2017 3.120 3.120 3.000 3.020 78,763 -0.11(-3.51%)
Jun 14, 2017 3.150 3.250 3.100 3.130 124,777 -0.03(-0.95%)
Jun 13, 2017 3.240 3.245 3.140 3.160 91,969 -0.06(-1.86%)
Jun 12, 2017 3.110 3.270 3.110 3.220 140,986 +0.11(+3.54%)
Jun 09, 2017 3.120 3.180 3.110 3.110 61,992 -0.01(-0.32%)
Jun 08, 2017 3.130 3.160 3.110 3.120 51,177 -0.01(-0.32%)
Jun 07, 2017 3.190 3.230 3.130 3.130 53,775 -0.09(-2.80%)
Jun 06, 2017 3.160 3.250 3.160 3.220 36,886 +0.01(+0.31%)
Jun 05, 2017 3.170 3.250 3.160 3.210 130,576 +0.01(+0.31%)
Jun 02, 2017 3.300 3.300 3.190 3.200 39,605 -0.06(-1.84%)
Jun 01, 2017 3.250 3.334 3.230 3.260 98,263 -0.03(-0.91%)
May 31, 2017 3.200 3.325 3.124 3.290 70,528 +0.06(+1.86%)
May 30, 2017 3.300 3.545 3.200 3.230 89,803 -0.07(-2.12%)
May 26, 2017 3.400 3.400 3.200 3.300 56,390 -0.10(-2.94%)
May 25, 2017 3.100 3.510 3.100 3.400 184,313 +0.35(+11.48%)
May 24, 2017 3.140 3.190 3.050 3.050 30,167 -0.09(-2.87%)
May 23, 2017 3.230 3.245 3.140 3.140 41,146 -0.05(-1.57%)
May 22, 2017 3.250 3.250 3.150 3.190 33,228 +0.05(+1.59%)
May 19, 2017 3.300 3.300 3.100 3.140 32,745 +0.04(+1.29%)
May 18, 2017 3.100 3.270 3.100 3.100 101,554 -0.01(-0.32%)
May 17, 2017 3.200 3.200 3.100 3.110 71,027 -0.06(-1.89%)
May 16, 2017 3.160 3.220 3.120 3.170 72,027 -0.01(-0.31%)
May 15, 2017 3.190 3.300 3.150 3.180 70,027 +0.05(+1.60%)
May 12, 2017 3.140 3.220 3.130 3.130 69,165 -0.03(-0.95%)
May 11, 2017 3.210 3.270 3.150 3.160 22,547 -0.09(-2.77%)
May 10, 2017 3.170 3.260 3.150 3.250 31,718 +0.11(+3.59%)
May 09, 2017 3.220 3.300 3.138 3.138 31,217 -0.06(-1.80%)
May 08, 2017 3.130 3.210 3.130 3.195 13,227 +0.06(+2.08%)
May 05, 2017 3.200 3.236 3.110 3.130 70,427 -0.07(-2.19%)
May 04, 2017 3.320 3.350 3.200 3.200 78,402 -0.15(-4.48%)
May 03, 2017 3.350 3.390 3.350 3.350 15,181 -0.03(-0.89%)
May 02, 2017 3.330 3.420 3.330 3.380 24,021 +0.06(+1.81%)
May 01, 2017 3.420 3.430 3.320 3.320 57,118 -0.10(-2.92%)
Apr 28, 2017 3.460 3.499 3.420 3.420 17,020 -0.04(-1.16%)
Apr 27, 2017 3.450 3.490 3.410 3.460 25,075 +0.01(+0.29%)
Apr 26, 2017 3.480 3.520 3.420 3.450 21,097 -0.02(-0.58%)
Apr 25, 2017 3.460 3.500 3.420 3.470 33,768 +0.01(+0.29%)
Apr 24, 2017 3.480 3.584 3.460 3.460 32,553 -0.02(-0.57%)
Apr 21, 2017 3.530 3.530 3.450 3.480 11,135 -0.02(-0.57%)
Apr 20, 2017 3.520 3.630 3.500 3.500 29,020 -0.05(-1.41%)
Apr 19, 2017 3.620 3.690 3.520 3.550 44,390 -0.13(-3.53%)
Apr 18, 2017 3.660 3.720 3.650 3.680 26,522 -0.05(-1.34%)
Apr 17, 2017 3.700 3.750 3.650 3.730 14,799 +0.02(+0.54%)
Apr 13, 2017 3.760 3.820 3.690 3.710 60,338 -0.04(-1.07%)
Apr 12, 2017 3.800 3.860 3.750 3.750 33,985 -0.11(-2.85%)
Apr 11, 2017 3.860 3.930 3.810 3.860 19,688 -0.02(-0.52%)
Apr 10, 2017 3.850 3.950 3.842 3.880 36,244 +0.02(+0.52%)
Apr 07, 2017 3.770 3.948 3.770 3.860 74,026 +0.02(+0.52%)
Apr 06, 2017 3.710 3.915 3.710 3.840 33,299 +0.10(+2.64%)
Apr 05, 2017 3.910 3.970 3.710 3.741 87,156 -0.08(-2.09%)
Apr 04, 2017 3.900 3.990 3.820 3.821 45,097 -0.09(-2.27%)
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.