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

Stealthgas Inc (NQ: GASS )

5.880 +0.080 (+1.38%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 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 31, 2018 4.129 4.160 3.950 3.970 46,492 -0.11(-2.70%)
May 30, 2018 3.990 4.100 3.990 4.080 56,980 +0.08(+2.00%)
May 29, 2018 3.970 4.030 3.960 4.000 25,502 -0.01(-0.25%)
May 25, 2018 4.010 4.010 4.010 0 +0.00(+0.00%)
May 24, 2018 4.010 4.090 3.970 4.010 180,027 -0.05(-1.23%)
May 23, 2018 4.050 4.120 4.000 4.060 22,994 +0.01(+0.25%)
May 22, 2018 4.090 4.090 4.010 4.050 41,065 -0.04(-1.10%)
May 21, 2018 4.110 4.139 4.090 4.095 15,739 +0.00(+0.10%)
May 18, 2018 4.175 4.175 4.090 4.091 39,672 -0.05(-1.19%)
May 17, 2018 4.181 4.181 4.140 4.140 8,371 -0.02(-0.36%)
May 16, 2018 4.220 4.240 4.140 4.155 17,794 -0.05(-1.31%)
May 15, 2018 4.250 4.250 4.180 4.210 13,615 -0.02(-0.47%)
May 14, 2018 4.200 4.250 4.130 4.230 27,304 +0.08(+1.93%)
May 11, 2018 4.090 4.180 4.090 4.150 11,689 +0.04(+0.97%)
May 10, 2018 4.150 4.171 4.100 4.110 27,975 -0.06(-1.44%)
May 09, 2018 4.175 4.210 4.120 4.170 19,948 -0.03(-0.71%)
May 08, 2018 4.120 4.210 4.120 4.200 7,999 +0.07(+1.69%)
May 07, 2018 4.170 4.210 4.110 4.130 25,729 +0.05(+1.23%)
May 04, 2018 4.070 4.160 4.050 4.080 21,338 +0.02(+0.49%)
May 03, 2018 4.090 4.160 4.044 4.060 18,136 -0.06(-1.46%)
May 02, 2018 4.100 4.190 4.060 4.120 23,938 +0.01(+0.24%)
May 01, 2018 4.235 4.240 4.050 4.110 42,630 -0.10(-2.38%)
Apr 30, 2018 4.200 4.240 4.120 4.210 23,270 +0.01(+0.24%)
Apr 27, 2018 4.170 4.240 4.151 4.200 10,425 +0.01(+0.24%)
Apr 26, 2018 4.140 4.200 4.070 4.190 47,637 +0.05(+1.21%)
Apr 25, 2018 4.120 4.180 4.003 4.140 20,628 -0.01(-0.24%)
Apr 24, 2018 4.050 4.230 4.020 4.150 35,818 +0.10(+2.47%)
Apr 23, 2018 4.110 4.130 4.010 4.050 14,120 -0.05(-1.22%)
Apr 20, 2018 4.000 4.140 4.000 4.100 41,742 +0.08(+1.99%)
Apr 19, 2018 4.050 4.109 4.000 4.020 78,527 +0.00(+0.00%)
Apr 18, 2018 4.100 4.150 4.000 4.020 85,456 -0.01(-0.25%)
Apr 17, 2018 4.040 4.110 3.990 4.030 45,321 +0.00(+0.00%)
Apr 16, 2018 4.040 4.040 3.980 4.030 83,280 -0.01(-0.25%)
Apr 13, 2018 4.060 4.080 4.020 4.040 6,652 -0.02(-0.49%)
Apr 12, 2018 4.100 4.100 4.034 4.060 19,939 -0.04(-0.98%)
Apr 11, 2018 4.010 4.140 4.010 4.100 44,412 +0.09(+2.24%)
Apr 10, 2018 3.970 4.050 3.950 4.010 45,970 +0.06(+1.52%)
Apr 09, 2018 3.950 4.010 3.900 3.950 22,450 +0.00(+0.00%)
Apr 06, 2018 4.050 4.085 3.910 3.950 37,855 -0.05(-1.25%)
Apr 05, 2018 3.890 4.090 3.870 4.000 43,717 +0.13(+3.36%)
Apr 04, 2018 3.940 3.940 3.840 3.870 45,057 -0.08(-2.03%)
Apr 03, 2018 3.940 3.980 3.930 3.950 28,446 +0.00(+0.00%)
Apr 02, 2018 4.020 4.020 3.900 3.950 96,469 -0.08(-1.99%)
Mar 29, 2018 4.030 4.030 4.030 0 +0.09(+2.28%)
Mar 28, 2018 4.000 4.050 3.920 3.940 30,592 -0.06(-1.50%)
Mar 27, 2018 4.000 4.080 4.000 4.000 30,883 +0.00(+0.00%)
Mar 26, 2018 3.930 4.170 3.920 4.000 37,885 +0.11(+2.83%)
Mar 23, 2018 4.040 4.252 3.880 3.890 81,293 -0.13(-3.23%)
Mar 22, 2018 4.050 4.168 4.000 4.020 11,939 -0.04(-0.99%)
Mar 21, 2018 4.130 4.130 4.060 4.060 159,556 -0.06(-1.46%)
Mar 20, 2018 4.131 4.210 4.070 4.120 59,503 +0.00(+0.00%)
Mar 19, 2018 4.230 4.230 4.100 4.120 22,994 -0.09(-2.14%)
Mar 16, 2018 4.220 4.310 4.210 4.210 13,225 -0.01(-0.24%)
Mar 15, 2018 4.182 4.250 4.182 4.220 27,523 +0.02(+0.48%)
Mar 14, 2018 4.240 4.280 4.200 4.200 25,711 -0.05(-1.18%)
Mar 13, 2018 4.230 4.330 4.220 4.250 48,156 +0.03(+0.71%)
Mar 12, 2018 4.260 4.270 4.200 4.220 24,093 -0.03(-0.71%)
Mar 09, 2018 4.270 4.320 4.200 4.250 9,685 +0.00(+0.00%)
Mar 08, 2018 4.340 4.360 4.235 4.250 12,774 -0.10(-2.30%)
Mar 07, 2018 4.300 4.380 4.300 4.350 10,238 +0.04(+0.93%)
Mar 06, 2018 4.310 4.380 4.300 4.310 13,015 +0.00(+0.00%)
Mar 05, 2018 4.270 4.370 4.221 4.310 18,859 +0.00(+0.00%)
Mar 02, 2018 4.440 4.440 4.250 4.310 46,127 -0.06(-1.37%)
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.