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 29, 2019 3.440 3.480 3.420 3.480 26,400 +0.05(+1.46%)
Nov 27, 2019 3.450 3.474 3.430 3.430 20,300 -0.04(-1.15%)
Nov 26, 2019 3.500 3.530 3.460 3.470 15,159 -0.04(-1.14%)
Nov 25, 2019 3.410 3.530 3.284 3.510 44,030 +0.08(+2.33%)
Nov 22, 2019 3.296 3.520 3.170 3.430 86,000 -0.07(-2.00%)
Nov 21, 2019 3.280 3.535 3.199 3.500 143,123 +0.22(+6.71%)
Nov 20, 2019 3.340 3.340 3.170 3.280 28,248 -0.08(-2.38%)
Nov 19, 2019 3.270 3.390 3.230 3.360 16,492 +0.05(+1.51%)
Nov 18, 2019 3.270 3.320 3.230 3.310 6,277 +0.06(+1.85%)
Nov 15, 2019 3.260 3.270 3.180 3.250 21,700 +0.03(+0.93%)
Nov 14, 2019 3.130 3.220 3.120 3.220 32,942 +0.08(+2.64%)
Nov 13, 2019 3.134 3.150 3.130 3.137 24,143 -0.01(-0.41%)
Nov 12, 2019 3.170 3.200 3.140 3.150 19,103 +0.00(+0.00%)
Nov 11, 2019 3.250 3.290 3.140 3.150 5,047 -0.11(-3.37%)
Nov 08, 2019 3.270 3.310 3.260 3.260 4,200 -0.04(-1.21%)
Nov 07, 2019 3.342 3.342 3.300 3.300 3,073 -0.10(-2.94%)
Nov 06, 2019 3.370 3.400 3.335 3.400 54,905 +0.03(+0.89%)
Nov 05, 2019 3.360 3.380 3.350 3.370 26,314 +0.02(+0.53%)
Nov 04, 2019 3.350 3.420 3.350 3.352 11,015 +0.00(+0.06%)
Nov 01, 2019 3.260 3.390 3.260 3.350 17,700 +0.07(+2.13%)
Oct 31, 2019 3.330 3.330 3.270 3.280 5,038 -0.06(-1.80%)
Oct 30, 2019 3.400 3.410 3.340 3.340 14,708 -0.06(-1.76%)
Oct 29, 2019 3.420 3.430 3.400 3.400 4,170 -0.04(-1.16%)
Oct 28, 2019 3.420 3.470 3.420 3.440 4,690 +0.00(+0.00%)
Oct 25, 2019 3.480 3.480 3.420 3.440 9,300 -0.04(-1.15%)
Oct 24, 2019 3.410 3.480 3.390 3.480 15,009 +0.05(+1.46%)
Oct 23, 2019 3.430 3.490 3.330 3.430 55,683 -0.03(-0.87%)
Oct 22, 2019 3.450 3.520 3.450 3.460 16,863 -0.05(-1.42%)
Oct 21, 2019 3.480 3.510 3.470 3.510 31,348 +0.04(+1.15%)
Oct 18, 2019 3.420 3.470 3.400 3.470 21,800 +0.00(+0.00%)
Oct 17, 2019 3.440 3.500 3.440 3.470 50,594 +0.03(+0.87%)
Oct 16, 2019 3.420 3.469 3.420 3.440 44,436 +0.05(+1.47%)
Oct 15, 2019 3.414 3.459 3.390 3.390 64,126 -0.02(-0.59%)
Oct 14, 2019 3.300 3.410 3.300 3.410 11,800 +0.09(+2.71%)
Oct 11, 2019 3.321 3.321 3.250 3.320 25,000 +0.15(+4.73%)
Oct 10, 2019 3.150 3.198 3.140 3.170 14,464 +0.05(+1.60%)
Oct 09, 2019 3.030 3.167 3.020 3.120 17,691 +0.08(+2.63%)
Oct 08, 2019 2.990 3.060 2.990 3.040 16,475 +0.04(+1.33%)
Oct 07, 2019 3.010 3.080 2.990 3.000 20,503 +0.03(+1.01%)
Oct 04, 2019 2.990 3.001 2.960 2.970 8,800 +0.02(+0.68%)
Oct 03, 2019 2.960 2.970 2.950 2.950 7,997 -0.02(-0.67%)
Oct 02, 2019 2.980 3.020 2.930 2.970 92,904 -0.04(-1.33%)
Oct 01, 2019 3.045 3.045 2.990 3.010 23,069 -0.02(-0.66%)
Sep 30, 2019 3.040 3.100 3.020 3.030 42,854 +0.00(+0.00%)
Sep 27, 2019 3.030 3.050 3.020 3.030 10,700 +0.00(+0.00%)
Sep 26, 2019 3.020 3.130 3.020 3.030 30,964 +0.01(+0.33%)
Sep 25, 2019 3.020 3.100 3.020 3.020 15,440 +0.00(+0.00%)
Sep 24, 2019 3.160 3.160 3.020 3.020 11,016 -0.06(-2.07%)
Sep 23, 2019 3.070 3.084 3.030 3.084 6,609 +0.01(+0.45%)
Sep 20, 2019 3.190 3.190 3.070 3.070 27,400 -0.01(-0.32%)
Sep 19, 2019 3.100 3.100 3.060 3.080 7,109 -0.02(-0.65%)
Sep 18, 2019 3.139 3.174 3.100 3.100 12,818 -0.04(-1.27%)
Sep 17, 2019 3.170 3.170 3.120 3.140 15,252 -0.03(-0.95%)
Sep 16, 2019 3.230 3.290 3.170 3.170 8,313 -0.03(-0.94%)
Sep 13, 2019 3.130 3.280 3.130 3.200 41,500 +0.06(+1.91%)
Sep 12, 2019 3.080 3.150 3.080 3.140 11,601 +0.04(+1.29%)
Sep 11, 2019 3.040 3.100 3.040 3.100 5,988 +0.05(+1.64%)
Sep 10, 2019 3.040 3.111 3.040 3.050 38,915 +0.03(+0.99%)
Sep 09, 2019 3.100 3.100 3.020 3.020 92,542 -0.06(-1.95%)
Sep 06, 2019 3.130 3.150 3.080 3.080 23,100 -0.06(-1.91%)
Sep 05, 2019 3.140 3.150 3.100 3.140 34,232 +0.03(+0.96%)
Sep 04, 2019 3.130 3.150 3.100 3.110 42,870 -0.01(-0.32%)
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.