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

Stealthgas Inc (NQ: GASS )

5.890 +0.090 (+1.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2022 2.110 2.210 2.100 2.155 61,939 +0.07(+3.61%)
Feb 25, 2022 2.030 2.100 2.000 2.080 59,644 +0.05(+2.46%)
Feb 24, 2022 2.080 2.070 2.000 2.030 62,840 +0.03(+1.50%)
Feb 23, 2022 2.090 2.090 1.940 2.000 95,519 +0.04(+2.05%)
Feb 22, 2022 1.970 1.990 1.930 1.960 155,860 +0.01(+0.51%)
Feb 18, 2022 1.950 0 -0.04(-2.01%)
Feb 17, 2022 2.040 2.040 1.960 1.990 16,253 -0.01(-0.50%)
Feb 16, 2022 1.990 2.050 1.970 2.000 161,172 +0.01(+0.50%)
Feb 15, 2022 2.050 2.050 1.990 1.990 68,775 -0.03(-1.49%)
Feb 14, 2022 2.080 2.090 1.990 2.020 58,053 +0.01(+0.50%)
Feb 11, 2022 1.990 2.110 1.990 2.010 73,320 +0.02(+1.01%)
Feb 10, 2022 2.160 2.220 1.990 1.990 458,204 -0.04(-1.97%)
Feb 09, 2022 2.070 2.123 2.020 2.030 53,243 -0.03(-1.46%)
Feb 08, 2022 2.070 2.165 2.020 2.060 28,428 +0.01(+0.49%)
Feb 07, 2022 2.060 2.060 2.035 2.050 11,899 +0.01(+0.49%)
Feb 04, 2022 2.100 2.100 2.020 2.040 22,391 -0.01(-0.49%)
Feb 03, 2022 2.080 2.020 2.050 41,723 -0.04(-1.72%)
Feb 02, 2022 2.170 2.180 2.050 2.086 114,982 -0.10(-4.54%)
Feb 01, 2022 2.170 2.228 2.080 2.185 154,388 +0.00(+0.23%)
Jan 31, 2022 2.220 2.180 14,497 -0.02(-0.91%)
Jan 28, 2022 2.130 2.215 2.110 2.200 67,327 +0.09(+4.27%)
Jan 27, 2022 2.090 2.175 2.020 2.110 44,004 +0.07(+3.43%)
Jan 26, 2022 2.100 2.140 2.030 2.040 21,216 +0.02(+0.99%)
Jan 25, 2022 2.000 2.120 1.930 2.020 25,120 +0.02(+1.00%)
Jan 24, 2022 2.060 2.060 1.907 2.000 80,820 -0.09(-4.31%)
Jan 21, 2022 2.131 2.190 2.090 2.090 56,582 -0.09(-4.13%)
Jan 20, 2022 2.110 2.270 2.110 2.180 10,146 +0.08(+3.81%)
Jan 19, 2022 2.250 2.250 2.100 2.100 54,191 -0.08(-3.67%)
Jan 18, 2022 2.230 2.269 2.140 2.180 49,088 -0.07(-3.11%)
Jan 14, 2022 2.250 0 +0.07(+3.21%)
Jan 13, 2022 2.120 2.250 2.120 2.180 45,773 -0.05(-2.24%)
Jan 12, 2022 2.170 2.260 2.170 2.230 22,727 +0.02(+0.90%)
Jan 11, 2022 2.240 2.245 2.200 2.210 18,456 -0.04(-1.78%)
Jan 10, 2022 2.240 2.250 2.100 2.250 20,747 +0.03(+1.35%)
Jan 07, 2022 2.200 2.245 2.200 2.220 9,541 +0.02(+0.91%)
Jan 06, 2022 2.218 2.274 2.200 2.200 14,117 +0.02(+0.92%)
Jan 05, 2022 2.300 2.300 2.180 2.180 21,547 -0.10(-4.39%)
Jan 04, 2022 2.270 2.317 2.260 2.280 29,178 +0.02(+0.88%)
Jan 03, 2022 2.090 2.280 2.090 2.260 66,443 +0.15(+7.11%)
Dec 31, 2021 2.110 2.140 2.070 2.110 123,624 +0.00(+0.00%)
Dec 30, 2021 2.160 2.220 2.080 2.110 258,453 -0.05(-2.31%)
Dec 29, 2021 2.250 2.250 2.160 2.160 107,811 -0.08(-3.57%)
Dec 28, 2021 2.280 2.314 2.240 2.240 23,172 -0.02(-0.88%)
Dec 27, 2021 2.300 2.300 2.230 2.260 68,747 +0.00(+0.00%)
Dec 23, 2021 2.260 2.260 2.220 2.260 36,835 -0.01(-0.44%)
Dec 22, 2021 2.200 2.345 2.200 2.270 138,589 +0.08(+3.65%)
Dec 21, 2021 2.210 2.220 2.160 2.190 53,463 -0.04(-1.79%)
Dec 20, 2021 2.270 2.270 2.180 2.230 46,741 -0.03(-1.33%)
Dec 17, 2021 2.300 2.300 2.250 2.260 45,414 -0.04(-1.74%)
Dec 16, 2021 2.350 2.448 2.270 2.300 139,785 -0.06(-2.54%)
Dec 15, 2021 2.290 2.360 2.250 2.360 141,606 +0.04(+1.72%)
Dec 14, 2021 2.330 2.420 2.270 2.320 209,413 +0.00(+0.00%)
Dec 13, 2021 2.380 2.390 2.300 2.320 103,975 +0.05(+2.20%)
Dec 10, 2021 2.360 2.360 2.250 2.270 105,915 -0.11(-4.62%)
Dec 09, 2021 2.450 2.450 2.350 2.380 111,870 -0.06(-2.46%)
Dec 08, 2021 2.500 2.510 2.390 2.440 173,410 -0.02(-0.81%)
Dec 07, 2021 2.410 2.480 2.390 2.460 91,391 +0.06(+2.50%)
Dec 06, 2021 2.800 2.800 2.380 2.400 240,728 -0.43(-15.19%)
Dec 03, 2021 2.640 2.840 2.600 2.830 47,246 +0.22(+8.43%)
Dec 02, 2021 2.540 2.640 2.540 2.610 94,583 +0.07(+2.76%)
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.