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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 2.730 2.770 2.710 2.750 60,610 +0.04(+1.48%)
Jan 30, 2023 2.710 2.755 2.700 2.710 143,165 -0.04(-1.45%)
Jan 27, 2023 2.810 2.833 2.710 2.750 74,176 -0.10(-3.51%)
Jan 26, 2023 2.760 2.900 2.680 2.850 126,196 +0.10(+3.64%)
Jan 25, 2023 2.830 2.830 2.750 2.750 45,480 -0.08(-2.83%)
Jan 24, 2023 2.770 2.860 2.760 2.830 40,926 +0.00(+0.00%)
Jan 23, 2023 2.870 2.891 2.780 2.830 51,225 -0.03(-1.05%)
Jan 20, 2023 2.810 2.900 2.790 2.860 15,904 +0.04(+1.42%)
Jan 19, 2023 2.830 2.861 2.800 2.820 52,114 -0.02(-0.70%)
Jan 18, 2023 2.940 2.940 2.810 2.840 83,961 +0.00(+0.00%)
Jan 17, 2023 2.690 2.910 2.672 2.840 191,829 +0.12(+4.41%)
Jan 13, 2023 2.710 2.750 2.685 2.720 40,699 +0.01(+0.37%)
Jan 12, 2023 2.700 2.730 2.690 2.710 47,494 +0.01(+0.37%)
Jan 11, 2023 2.700 2.730 2.650 2.700 102,215 +0.08(+3.05%)
Jan 10, 2023 2.560 2.675 2.530 2.620 72,814 +0.04(+1.55%)
Jan 09, 2023 2.590 2.660 2.520 2.580 81,902 -0.01(-0.39%)
Jan 06, 2023 2.550 2.700 2.550 2.590 47,746 +0.05(+1.97%)
Jan 05, 2023 2.600 2.635 2.540 2.540 85,114 -0.05(-1.93%)
Jan 04, 2023 2.580 2.640 2.580 2.590 27,042 -0.02(-0.77%)
Jan 03, 2023 2.670 2.705 2.540 2.610 114,726 -0.07(-2.61%)
Dec 30, 2022 2.630 2.710 2.630 2.680 49,582 +0.05(+1.90%)
Dec 29, 2022 2.620 2.710 2.620 2.630 69,555 -0.03(-1.13%)
Dec 28, 2022 2.650 2.680 2.640 2.660 77,125 -0.01(-0.37%)
Dec 27, 2022 2.730 2.730 2.620 2.670 198,821 -0.05(-1.84%)
Dec 23, 2022 2.740 2.785 2.720 2.720 71,760 -0.01(-0.37%)
Dec 22, 2022 2.830 2.860 2.720 2.730 86,688 -0.13(-4.55%)
Dec 21, 2022 2.850 2.910 2.800 2.860 60,925 +0.03(+1.06%)
Dec 20, 2022 2.800 2.910 2.790 2.830 50,588 +0.03(+1.07%)
Dec 19, 2022 2.900 2.910 2.800 2.800 111,696 -0.16(-5.41%)
Dec 16, 2022 2.800 3.000 2.770 2.960 94,182 +0.10(+3.50%)
Dec 15, 2022 2.800 2.910 2.750 2.860 99,349 +0.02(+0.70%)
Dec 14, 2022 2.900 2.930 2.840 2.840 50,525 -0.05(-1.73%)
Dec 13, 2022 2.900 2.930 2.820 2.890 70,405 +0.05(+1.76%)
Dec 12, 2022 2.700 2.880 2.700 2.840 151,995 +0.05(+1.79%)
Dec 09, 2022 2.800 2.870 2.670 2.790 110,243 -0.03(-1.06%)
Dec 08, 2022 2.890 2.910 2.775 2.820 121,923 -0.03(-1.05%)
Dec 07, 2022 2.870 2.930 2.760 2.850 319,740 +0.12(+4.40%)
Dec 06, 2022 2.790 2.830 2.650 2.730 295,688 -0.09(-3.19%)
Dec 05, 2022 3.010 3.020 2.790 2.820 263,344 -0.14(-4.73%)
Dec 02, 2022 2.960 3.005 2.930 2.960 83,096 +0.02(+0.68%)
Dec 01, 2022 3.010 3.050 2.930 2.940 77,209 -0.07(-2.33%)
Nov 30, 2022 2.990 3.070 2.970 3.010 140,624 -0.02(-0.66%)
Nov 29, 2022 2.970 3.110 2.970 3.030 133,042 +0.04(+1.34%)
Nov 28, 2022 3.060 3.140 2.930 2.990 420,745 -0.18(-5.68%)
Nov 25, 2022 3.120 3.210 3.105 3.170 74,055 +0.04(+1.28%)
Nov 23, 2022 3.060 3.142 3.050 3.130 127,999 +0.00(+0.00%)
Nov 22, 2022 3.130 3.175 3.050 3.130 472,577 +0.00(+0.00%)
Nov 21, 2022 3.150 3.300 2.980 3.130 863,924 +0.02(+0.64%)
Nov 18, 2022 3.010 3.110 2.960 3.110 166,077 +0.08(+2.64%)
Nov 17, 2022 3.010 3.080 2.980 3.030 98,686 -0.05(-1.62%)
Nov 16, 2022 3.200 3.214 3.040 3.080 105,212 -0.17(-5.23%)
Nov 15, 2022 3.290 3.320 3.210 3.250 77,724 -0.01(-0.31%)
Nov 14, 2022 3.180 3.320 3.160 3.260 226,472 +0.03(+0.93%)
Nov 11, 2022 3.100 3.270 3.040 3.230 214,553 +0.15(+4.87%)
Nov 10, 2022 3.120 3.170 3.010 3.080 145,232 +0.04(+1.32%)
Nov 09, 2022 3.310 3.310 3.010 3.040 540,474 -0.25(-7.60%)
Nov 08, 2022 3.140 3.290 3.090 3.290 485,468 +0.16(+5.11%)
Nov 07, 2022 3.250 3.290 3.060 3.130 375,485 -0.12(-3.69%)
Nov 04, 2022 3.220 3.310 3.160 3.250 196,483 +0.11(+3.50%)
Nov 03, 2022 3.010 3.190 2.950 3.140 171,838 +0.11(+3.63%)
Nov 02, 2022 3.090 3.210 3.015 3.030 162,348 -0.13(-4.11%)
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.