Skip to main content

Stealthgas Inc (NQ: GASS )

2.730 +0.020 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.08 13.08 12.70 13.00 55,148 -0.03(-0.23%)
Jan 30, 2006 12.99 13.03 12.70 13.03 135,383 +0.03(+0.23%)
Jan 27, 2006 13.00 13.08 12.81 13.00 28,610 +0.00(+0.00%)
Jan 26, 2006 12.95 13.00 12.84 13.00 31,518 +0.06(+0.46%)
Jan 25, 2006 13.00 13.00 12.75 12.94 27,073 -0.05(-0.38%)
Jan 24, 2006 12.88 13.00 12.65 12.99 61,575 +0.24(+1.88%)
Jan 23, 2006 12.85 12.98 12.50 12.75 36,220 -0.03(-0.23%)
Jan 20, 2006 12.85 12.85 12.50 12.78 35,556 -0.12(-0.93%)
Jan 19, 2006 13.05 13.05 12.54 12.90 55,404 -0.15(-1.15%)
Jan 18, 2006 13.10 13.10 12.90 13.05 18,066 +0.00(+0.00%)
Jan 17, 2006 13.02 13.05 12.98 13.05 40,343 +0.00(+0.00%)
Jan 13, 2006 13.10 13.25 13.00 13.05 160,770 +0.05(+0.38%)
Jan 12, 2006 13.36 13.40 13.00 13.00 29,000 -0.09(-0.69%)
Jan 11, 2006 13.10 13.25 12.96 13.09 67,245 -0.11(-0.83%)
Jan 10, 2006 13.40 13.50 13.20 13.20 24,865 -0.09(-0.68%)
Jan 09, 2006 13.50 13.50 13.25 13.29 86,950 -0.06(-0.45%)
Jan 06, 2006 13.80 13.80 13.27 13.35 29,995 +0.18(+1.37%)
Jan 05, 2006 13.31 13.50 13.12 13.17 12,054 -0.07(-0.56%)
Jan 04, 2006 13.30 14.18 13.09 13.24 54,056 -0.19(-1.38%)
Jan 03, 2006 12.80 13.64 12.74 13.43 40,296 +0.83(+6.59%)
Dec 30, 2005 12.40 12.80 12.30 12.60 72,364 +0.33(+2.69%)
Dec 29, 2005 12.17 12.42 12.10 12.27 107,150 +0.30(+2.51%)
Dec 28, 2005 12.01 12.10 11.89 11.97 63,100 +0.02(+0.17%)
Dec 27, 2005 11.77 12.25 11.77 11.95 8,500 -0.03(-0.25%)
Dec 23, 2005 12.20 12.25 11.71 11.98 32,409 -0.17(-1.40%)
Dec 22, 2005 12.18 12.18 11.93 12.15 260,788 -0.10(-0.82%)
Dec 21, 2005 11.95 12.25 11.95 12.25 30,291 +0.12(+0.99%)
Dec 20, 2005 11.85 12.20 11.85 12.13 79,290 +0.26(+2.19%)
Dec 19, 2005 11.90 12.09 11.85 11.87 43,269 -0.03(-0.25%)
Dec 16, 2005 12.01 12.19 11.90 11.90 43,827 -0.11(-0.92%)
Dec 15, 2005 11.95 12.01 11.95 12.01 87,000 +0.01(+0.08%)
Dec 14, 2005 11.90 12.35 11.89 12.00 194,655 +0.20(+1.69%)
Dec 13, 2005 11.90 11.99 11.76 11.80 218,263 -0.19(-1.58%)
Dec 12, 2005 12.10 12.24 11.87 11.99 33,934 -0.07(-0.58%)
Dec 09, 2005 12.76 12.76 11.79 12.06 61,828 -0.44(-3.52%)
Dec 08, 2005 12.77 12.85 12.20 12.50 223,545 -0.27(-2.11%)
Dec 07, 2005 12.55 12.85 12.55 12.77 62,478 +0.28(+2.24%)
Dec 06, 2005 12.34 12.54 12.20 12.49 83,269 +0.31(+2.55%)
Dec 05, 2005 12.10 12.29 11.90 12.18 78,061 -0.01(-0.08%)
Dec 02, 2005 12.07 12.20 11.90 12.19 77,350 +0.19(+1.58%)
Dec 01, 2005 11.90 12.10 11.78 12.00 27,638 +0.22(+1.87%)
Nov 30, 2005 11.70 11.85 11.52 11.78 94,217 +0.13(+1.12%)
Nov 29, 2005 11.40 11.70 11.40 11.65 36,900 +0.15(+1.26%)
Nov 28, 2005 11.47 11.60 11.40 11.50 4,622 -0.20(-1.67%)
Nov 25, 2005 11.90 11.90 11.70 11.70 23,909 -0.05(-0.43%)
Nov 23, 2005 11.90 11.90 11.50 11.75 46,388 +0.05(+0.43%)
Nov 22, 2005 11.90 11.92 11.70 11.70 69,650 -0.25(-2.09%)
Nov 21, 2005 11.50 12.00 11.50 11.95 76,201 +0.45(+3.91%)
Nov 18, 2005 11.50 11.65 11.45 11.50 88,185 -0.05(-0.43%)
Nov 17, 2005 11.69 11.75 11.50 11.55 107,649 +0.10(+0.87%)
Nov 16, 2005 11.35 11.50 11.35 11.45 73,756 +0.13(+1.15%)
Nov 15, 2005 11.70 11.70 10.80 11.32 60,822 +0.02(+0.18%)
Nov 14, 2005 11.80 12.25 11.20 11.30 201,345 -0.55(-4.64%)
Nov 11, 2005 12.04 12.04 11.00 11.85 336,739 -0.28(-2.31%)
Nov 10, 2005 12.50 12.50 11.75 12.13 122,203 -0.18(-1.46%)
Nov 09, 2005 12.60 12.70 12.31 12.31 38,316 -0.32(-2.53%)
Nov 08, 2005 12.80 12.80 12.63 12.63 6,860 -0.31(-2.40%)
Nov 07, 2005 12.77 12.94 12.75 12.94 68,861 +0.02(+0.15%)
Nov 04, 2005 12.95 12.95 12.76 12.92 13,340 -0.03(-0.23%)
Nov 03, 2005 13.00 13.00 12.90 12.95 12,976 +0.05(+0.39%)
Nov 02, 2005 12.75 13.00 12.75 12.90 88,906 -0.24(-1.83%)
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.