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 (%)
Jun 28, 2019 3.390 3.460 3.360 3.440 55,200 +0.05(+1.47%)
Jun 27, 2019 3.360 3.400 3.351 3.390 112,982 +0.05(+1.50%)
Jun 26, 2019 3.300 3.370 3.280 3.340 9,636 +0.04(+1.21%)
Jun 25, 2019 3.290 3.370 3.290 3.300 23,605 +0.01(+0.30%)
Jun 24, 2019 3.250 3.340 3.246 3.290 34,342 +0.07(+2.17%)
Jun 21, 2019 3.440 3.470 3.220 3.220 39,300 -0.03(-0.92%)
Jun 20, 2019 3.350 3.433 3.250 3.250 41,169 -0.10(-2.99%)
Jun 19, 2019 3.380 3.430 3.350 3.350 40,945 -0.06(-1.76%)
Jun 18, 2019 3.370 3.410 3.305 3.410 14,745 +0.05(+1.49%)
Jun 17, 2019 3.280 3.360 3.280 3.360 12,210 +0.08(+2.44%)
Jun 14, 2019 3.355 3.355 3.260 3.280 12,900 +0.00(+0.00%)
Jun 13, 2019 3.291 3.335 3.280 3.280 28,078 -0.05(-1.50%)
Jun 12, 2019 3.330 3.370 3.250 3.330 24,012 -0.03(-0.89%)
Jun 11, 2019 3.360 3.360 3.300 3.360 21,034 +0.03(+0.90%)
Jun 10, 2019 3.350 3.370 3.260 3.330 36,692 +0.03(+0.91%)
Jun 07, 2019 3.370 3.400 3.280 3.300 28,100 -0.08(-2.37%)
Jun 06, 2019 3.300 3.390 3.300 3.380 14,201 -0.01(-0.29%)
Jun 05, 2019 3.370 3.450 3.340 3.390 14,405 -0.01(-0.29%)
Jun 04, 2019 3.360 3.400 3.350 3.400 29,455 +0.08(+2.41%)
Jun 03, 2019 3.420 3.420 3.220 3.320 64,012 -0.10(-2.92%)
May 31, 2019 3.480 3.480 3.355 3.420 23,300 -0.03(-0.87%)
May 30, 2019 3.450 3.450 3.410 3.450 26,720 +0.00(+0.00%)
May 29, 2019 3.350 3.470 3.350 3.450 106,200 +0.12(+3.60%)
May 28, 2019 3.360 3.430 3.330 3.330 26,257 -0.01(-0.30%)
May 24, 2019 3.320 3.470 3.320 3.340 64,000 +0.08(+2.45%)
May 23, 2019 3.200 3.350 3.170 3.260 109,737 +0.11(+3.49%)
May 22, 2019 3.210 3.230 3.150 3.150 16,341 -0.05(-1.56%)
May 21, 2019 3.200 3.246 3.190 3.200 34,215 -0.02(-0.62%)
May 20, 2019 3.210 3.290 3.210 3.220 12,995 +0.02(+0.63%)
May 17, 2019 3.270 3.270 3.200 3.200 5,600 -0.02(-0.62%)
May 16, 2019 3.290 3.340 3.220 3.220 21,493 -0.01(-0.31%)
May 15, 2019 3.160 3.230 3.150 3.230 21,193 +0.04(+1.25%)
May 14, 2019 3.170 3.230 3.150 3.190 18,589 +0.08(+2.57%)
May 13, 2019 3.200 3.260 3.100 3.110 39,632 -0.12(-3.72%)
May 10, 2019 3.240 3.270 3.220 3.230 29,400 -0.01(-0.31%)
May 09, 2019 3.330 3.330 3.225 3.240 27,178 -0.07(-2.11%)
May 08, 2019 3.330 3.350 3.300 3.310 8,660 +0.03(+0.91%)
May 07, 2019 3.370 3.370 3.260 3.280 40,745 -0.09(-2.67%)
May 06, 2019 3.420 3.445 3.370 3.370 31,847 -0.06(-1.75%)
May 03, 2019 3.510 3.520 3.430 3.430 15,300 -0.03(-1.01%)
May 02, 2019 3.440 3.520 3.425 3.465 24,274 +0.04(+1.32%)
May 01, 2019 3.530 3.570 3.420 3.420 28,533 -0.15(-4.20%)
Apr 30, 2019 3.550 3.590 3.490 3.570 22,417 +0.00(+0.00%)
Apr 29, 2019 3.540 3.610 3.540 3.570 25,450 +0.03(+0.85%)
Apr 26, 2019 3.610 3.610 3.540 3.540 25,600 -0.10(-2.75%)
Apr 25, 2019 3.650 3.650 3.600 3.640 27,700 +0.00(+0.00%)
Apr 24, 2019 3.570 3.660 3.543 3.640 33,092 +0.04(+1.11%)
Apr 23, 2019 3.520 3.620 3.510 3.600 29,600 +0.05(+1.41%)
Apr 22, 2019 3.450 3.550 3.350 3.550 190,959 +0.08(+2.31%)
Apr 18, 2019 3.460 3.480 3.440 3.470 10,000 -0.03(-0.86%)
Apr 17, 2019 3.540 3.540 3.480 3.500 17,256 +0.01(+0.29%)
Apr 16, 2019 3.430 3.500 3.414 3.490 50,200 +0.05(+1.45%)
Apr 15, 2019 3.470 3.470 3.380 3.440 28,579 +0.05(+1.47%)
Apr 12, 2019 3.480 3.480 3.390 3.390 21,700 -0.06(-1.74%)
Apr 11, 2019 3.440 3.490 3.440 3.450 33,960 -0.01(-0.29%)
Apr 10, 2019 3.450 3.500 3.440 3.460 34,144 +0.02(+0.58%)
Apr 09, 2019 3.440 3.460 3.420 3.440 35,948 -0.04(-1.15%)
Apr 08, 2019 3.520 3.540 3.470 3.480 214,501 -0.03(-0.85%)
Apr 05, 2019 3.500 3.540 3.460 3.510 51,700 +0.00(+0.00%)
Apr 04, 2019 3.480 3.524 3.460 3.510 78,518 +0.01(+0.29%)
Apr 03, 2019 3.500 3.540 3.450 3.500 32,185 +0.00(+0.00%)
Apr 02, 2019 3.450 3.540 3.410 3.500 53,051 +0.00(+0.00%)
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.