Skip to main content

Stealthgas Inc (NQ: GASS )

5.950 +0.030 (+0.51%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.64 17.73 16.40 17.25 154,963 +0.87(+5.31%)
Jul 30, 2007 17.97 17.99 16.10 16.38 211,906 -1.38(-7.77%)
Jul 27, 2007 17.80 18.01 17.31 17.76 202,866 -0.08(-0.45%)
Jul 26, 2007 18.00 18.10 16.67 17.84 349,898 -0.25(-1.38%)
Jul 25, 2007 18.17 18.29 18.00 18.09 242,880 -0.08(-0.44%)
Jul 24, 2007 18.35 18.35 18.00 18.17 192,716 -0.18(-0.98%)
Jul 23, 2007 18.40 18.50 18.00 18.35 287,421 +0.05(+0.27%)
Jul 20, 2007 18.30 18.39 17.99 18.30 345,366 +0.20(+1.10%)
Jul 19, 2007 18.10 18.24 18.00 18.10 638,811 +0.10(+0.56%)
Jul 18, 2007 18.01 18.29 17.56 18.00 3,156,234 -0.45(-2.44%)
Jul 17, 2007 18.62 19.00 17.82 18.45 419,886 +0.02(+0.11%)
Jul 16, 2007 18.68 19.18 18.37 18.43 104,575 +0.00(+0.00%)
Jul 13, 2007 18.21 18.63 17.85 18.43 66,158 +0.52(+2.90%)
Jul 12, 2007 18.70 18.95 17.49 17.91 54,964 -0.66(-3.55%)
Jul 11, 2007 19.00 19.25 18.39 18.57 34,536 -0.36(-1.90%)
Jul 10, 2007 18.35 19.04 18.35 18.93 24,168 +0.35(+1.88%)
Jul 09, 2007 19.75 20.00 18.43 18.58 67,955 -0.92(-4.72%)
Jul 06, 2007 19.27 19.69 19.08 19.50 34,275 +0.52(+2.74%)
Jul 05, 2007 19.10 19.10 18.69 18.98 19,261 +0.19(+1.01%)
Jul 03, 2007 18.47 19.03 18.40 18.79 40,708 +0.64(+3.53%)
Jul 02, 2007 18.10 18.35 17.88 18.15 67,009 +0.28(+1.57%)
Jun 29, 2007 17.73 17.95 17.45 17.87 34,227 +0.48(+2.76%)
Jun 28, 2007 17.57 17.81 17.20 17.39 17,483 -0.01(-0.06%)
Jun 27, 2007 17.69 18.38 17.35 17.40 29,407 -0.44(-2.47%)
Jun 26, 2007 17.52 18.00 17.28 17.84 27,336 +0.31(+1.77%)
Jun 25, 2007 17.37 17.63 17.37 17.53 22,734 -0.19(-1.07%)
Jun 22, 2007 18.00 18.00 17.41 17.72 27,518 -0.02(-0.11%)
Jun 21, 2007 17.57 17.94 17.54 17.74 17,422 +0.16(+0.91%)
Jun 20, 2007 17.60 18.00 17.39 17.58 53,300 +0.28(+1.62%)
Jun 19, 2007 17.90 17.92 17.25 17.30 36,600 -0.24(-1.37%)
Jun 18, 2007 18.00 18.00 17.42 17.54 31,300 -0.21(-1.18%)
Jun 15, 2007 17.66 18.02 17.40 17.75 20,900 -0.03(-0.17%)
Jun 14, 2007 17.70 17.88 17.69 17.78 12,900 +0.26(+1.48%)
Jun 13, 2007 17.45 17.70 17.21 17.52 19,800 +0.32(+1.86%)
Jun 12, 2007 17.04 17.99 16.90 17.20 92,700 +0.13(+0.76%)
Jun 11, 2007 16.72 17.16 16.72 17.07 32,339 +0.19(+1.13%)
Jun 08, 2007 16.90 17.20 16.64 16.88 36,728 -0.06(-0.35%)
Jun 07, 2007 17.00 17.00 16.80 16.94 12,779 +0.01(+0.06%)
Jun 06, 2007 17.10 17.10 16.89 16.93 29,393 -0.17(-0.99%)
Jun 05, 2007 17.30 17.30 16.90 17.10 39,313 +0.00(+0.00%)
Jun 04, 2007 17.09 17.10 16.69 17.10 21,317 +0.00(+0.00%)
Jun 01, 2007 16.83 17.18 16.18 17.10 46,384 +0.16(+0.94%)
May 31, 2007 17.05 17.28 16.72 16.94 59,420 -0.24(-1.40%)
May 30, 2007 17.27 17.41 16.59 17.18 72,119 +0.18(+1.06%)
May 29, 2007 17.10 17.27 16.90 17.00 44,813 +0.01(+0.06%)
May 25, 2007 16.78 17.09 16.78 16.99 24,641 +0.01(+0.06%)
May 24, 2007 17.31 17.31 16.90 16.98 23,182 -0.26(-1.51%)
May 23, 2007 17.27 17.60 17.13 17.24 40,501 +0.16(+0.94%)
May 22, 2007 17.30 17.50 16.90 17.08 75,093 +0.48(+2.89%)
May 21, 2007 16.65 17.67 16.60 16.60 76,750 +0.16(+0.97%)
May 18, 2007 16.35 16.46 16.25 16.44 41,214 +0.14(+0.86%)
May 17, 2007 16.40 16.48 16.14 16.30 30,564 -0.09(-0.55%)
May 16, 2007 16.10 16.48 16.10 16.39 24,536 +0.40(+2.50%)
May 15, 2007 15.63 16.15 15.42 15.99 129,236 +0.41(+2.63%)
May 14, 2007 15.70 15.75 15.39 15.58 27,390 -0.12(-0.76%)
May 11, 2007 15.40 15.95 15.36 15.70 71,636 +0.50(+3.29%)
May 10, 2007 14.78 15.30 14.78 15.20 33,837 +0.38(+2.56%)
May 09, 2007 14.38 14.82 14.20 14.82 22,444 +0.32(+2.21%)
May 08, 2007 14.50 14.69 14.38 14.50 23,742 -0.17(-1.16%)
May 07, 2007 14.78 14.94 14.25 14.67 50,154 -0.23(-1.54%)
May 04, 2007 15.37 15.38 14.80 14.90 31,681 -0.57(-3.68%)
May 03, 2007 15.49 15.50 15.30 15.47 8,086 +0.07(+0.45%)
May 02, 2007 15.18 15.57 15.18 15.40 15,892 +0.22(+1.45%)
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.