Skip to main content

Stealthgas Inc (NQ: GASS )

6.900 -0.090 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.56 15.77 15.26 15.46 65,115 -0.22(-1.40%)
May 30, 2007 15.76 15.89 15.14 15.68 79,032 +0.16(+1.06%)
May 29, 2007 15.60 15.76 15.42 15.51 49,108 +0.01(+0.06%)
May 25, 2007 15.31 15.60 15.31 15.50 27,002 +0.01(+0.06%)
May 24, 2007 15.80 15.80 15.42 15.49 25,404 -0.24(-1.51%)
May 23, 2007 15.76 16.06 15.63 15.73 44,383 +0.15(+0.94%)
May 22, 2007 15.79 15.97 15.42 15.59 82,291 +0.44(+2.89%)
May 21, 2007 15.19 16.12 15.15 15.15 84,106 +0.15(+0.97%)
May 18, 2007 14.92 15.02 14.83 15.00 45,164 +0.13(+0.86%)
May 17, 2007 14.97 15.04 14.73 14.87 33,493 -0.08(-0.55%)
May 16, 2007 14.69 15.04 14.69 14.96 26,887 +0.37(+2.50%)
May 15, 2007 14.26 14.74 14.07 14.59 141,624 +0.37(+2.63%)
May 14, 2007 14.33 14.37 14.04 14.22 30,015 -0.11(-0.76%)
May 11, 2007 14.05 14.55 14.02 14.33 78,502 +0.46(+3.29%)
May 10, 2007 13.49 13.96 13.49 13.87 37,080 +0.35(+2.56%)
May 09, 2007 13.12 13.52 12.96 13.52 24,595 +0.29(+2.21%)
May 08, 2007 13.23 13.40 13.12 13.23 26,017 -0.16(-1.16%)
May 07, 2007 13.49 13.63 13.00 13.39 54,961 -0.21(-1.54%)
May 04, 2007 14.03 14.03 13.51 13.60 34,717 -0.52(-3.68%)
May 03, 2007 14.14 14.14 13.96 14.12 8,861 +0.06(+0.45%)
May 02, 2007 13.85 14.21 13.85 14.05 17,415 +0.20(+1.45%)
May 01, 2007 14.51 14.71 13.57 13.85 60,570 -0.66(-4.53%)
Apr 30, 2007 14.46 14.76 14.46 14.51 21,733 +0.00(+0.00%)
Apr 27, 2007 14.68 14.97 14.51 14.51 20,990 -0.18(-1.24%)
Apr 26, 2007 14.75 15.01 14.65 14.69 29,092 -0.09(-0.62%)
Apr 25, 2007 14.87 14.95 14.78 14.78 19,195 +0.09(+0.62%)
Apr 24, 2007 14.76 14.78 14.66 14.69 33,800 +0.14(+0.94%)
Apr 23, 2007 14.72 14.92 14.55 14.55 40,004 -0.05(-0.31%)
Apr 20, 2007 14.60 14.64 14.55 14.60 8,818 +0.06(+0.44%)
Apr 19, 2007 14.55 14.65 14.51 14.54 14,536 -0.03(-0.21%)
Apr 18, 2007 14.61 14.66 14.56 14.57 15,180 -0.06(-0.41%)
Apr 17, 2007 14.78 14.78 14.52 14.63 39,931 +0.09(+0.63%)
Apr 16, 2007 14.60 14.89 14.52 14.54 64,816 +0.03(+0.19%)
Apr 13, 2007 14.21 14.67 14.17 14.51 101,709 +0.73(+5.30%)
Apr 12, 2007 13.55 13.87 13.51 13.78 32,103 +0.32(+2.37%)
Apr 11, 2007 13.65 13.69 13.46 13.46 64,961 +0.09(+0.68%)
Apr 10, 2007 13.51 13.69 13.24 13.37 54,715 -0.14(-1.01%)
Apr 09, 2007 13.14 13.69 13.02 13.51 128,512 +0.55(+4.23%)
Apr 05, 2007 13.00 13.00 12.89 12.96 12,371 +0.04(+0.28%)
Apr 04, 2007 12.96 13.03 12.78 12.92 112,483 +0.05(+0.43%)
Apr 03, 2007 12.78 12.87 12.57 12.87 61,691 +0.19(+1.51%)
Apr 02, 2007 12.54 12.68 12.54 12.68 3,668 +0.14(+1.09%)
Mar 30, 2007 12.34 12.73 12.33 12.54 11,722 +0.20(+1.63%)
Mar 29, 2007 12.66 12.75 12.23 12.34 10,327 -0.17(-1.39%)
Mar 28, 2007 12.28 12.73 12.28 12.51 5,717 +0.21(+1.71%)
Mar 27, 2007 11.98 12.50 11.96 12.30 19,936 +0.28(+2.35%)
Mar 26, 2007 12.05 12.08 12.02 12.02 4,054 -0.07(-0.60%)
Mar 23, 2007 12.09 12.14 11.86 12.09 8,019 +0.07(+0.60%)
Mar 22, 2007 11.85 12.13 11.85 12.02 16,012 +0.09(+0.77%)
Mar 21, 2007 11.47 11.95 11.47 11.93 13,198 +0.38(+3.32%)
Mar 20, 2007 11.61 11.68 11.47 11.54 14,343 +0.00(+0.00%)
Mar 19, 2007 11.54 11.54 11.00 11.54 12,458 -0.23(-1.94%)
Mar 16, 2007 11.81 11.81 11.56 11.77 6,684 +0.07(+0.62%)
Mar 15, 2007 11.74 11.82 11.70 11.70 9,455 +0.04(+0.31%)
Mar 14, 2007 11.86 11.86 11.63 11.66 7,472 +0.14(+1.19%)
Mar 13, 2007 11.56 11.59 11.52 11.53 4,993 +0.09(+0.80%)
Mar 12, 2007 11.48 11.59 11.41 11.43 124,434 -0.05(-0.48%)
Mar 09, 2007 11.50 11.54 11.45 11.49 9,243 -0.08(-0.71%)
Mar 08, 2007 11.57 11.71 11.54 11.57 123,233 -0.01(-0.08%)
Mar 07, 2007 11.67 11.73 11.58 11.58 3,123 -0.09(-0.78%)
Mar 06, 2007 11.73 11.77 11.64 11.67 16,054 +0.05(+0.47%)
Mar 05, 2007 11.81 11.82 11.48 11.62 6,651 -0.21(-1.77%)
Mar 02, 2007 11.83 12.00 11.83 11.83 35,150 +0.12(+1.01%)
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.