Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.26 17.26 16.67 16.82 290,594 -0.12(-0.71%)
May 29, 2008 17.42 17.65 16.94 16.94 807,209 -0.73(-4.13%)
May 28, 2008 17.79 17.80 17.35 17.67 325,795 +0.67(+3.94%)
May 27, 2008 17.61 17.91 16.60 17.00 97,107 -0.10(-0.58%)
May 26, 2008 16.85 17.25 16.85 17.10 27,404 +0.00(+0.00%)
May 23, 2008 16.85 17.25 16.85 17.10 27,404 -0.04(-0.23%)
May 22, 2008 16.94 17.14 16.68 17.14 32,086 +0.20(+1.18%)
May 21, 2008 16.66 17.07 16.47 16.94 27,104 +0.02(+0.12%)
May 20, 2008 15.95 16.93 15.95 16.92 30,448 +0.68(+4.19%)
May 19, 2008 16.92 16.99 16.08 16.24 82,219 -0.76(-4.47%)
May 16, 2008 17.00 17.24 16.75 17.00 48,723 +0.00(+0.00%)
May 15, 2008 17.17 17.27 16.77 17.00 62,665 -0.18(-1.05%)
May 14, 2008 16.60 17.25 16.60 17.18 54,625 +0.49(+2.94%)
May 13, 2008 16.09 16.93 16.09 16.69 35,861 +0.42(+2.58%)
May 12, 2008 16.41 16.70 16.15 16.27 20,617 +0.05(+0.31%)
May 09, 2008 16.35 16.72 15.62 16.22 31,647 -0.28(-1.70%)
May 08, 2008 16.46 16.69 16.29 16.50 13,293 -0.12(-0.72%)
May 07, 2008 16.25 16.93 15.85 16.62 25,312 +0.27(+1.65%)
May 06, 2008 16.17 16.54 15.71 16.35 22,957 -0.07(-0.43%)
May 05, 2008 15.80 16.54 15.32 16.42 30,342 +0.62(+3.92%)
May 02, 2008 15.64 15.87 15.47 15.80 8,450 -0.01(-0.06%)
May 01, 2008 15.82 16.13 15.74 15.81 24,915 -0.24(-1.50%)
Apr 30, 2008 15.96 16.49 15.83 16.05 14,358 -0.03(-0.19%)
Apr 29, 2008 16.30 16.75 16.00 16.08 17,795 -0.39(-2.37%)
Apr 28, 2008 15.88 16.58 15.00 16.47 16,673 +0.76(+4.84%)
Apr 25, 2008 15.97 16.40 15.70 15.71 24,577 -0.34(-2.12%)
Apr 24, 2008 16.30 16.34 15.77 16.05 6,193 -0.11(-0.68%)
Apr 23, 2008 16.37 16.48 16.14 16.16 19,919 -0.28(-1.70%)
Apr 22, 2008 16.44 16.56 15.25 16.44 30,198 +0.07(+0.43%)
Apr 21, 2008 15.97 16.43 15.97 16.37 11,313 +0.25(+1.55%)
Apr 18, 2008 16.44 16.70 15.90 16.12 12,336 -0.03(-0.19%)
Apr 17, 2008 16.70 16.84 15.94 16.15 44,757 -0.36(-2.18%)
Apr 16, 2008 15.81 16.52 15.81 16.51 24,505 +0.67(+4.23%)
Apr 15, 2008 16.04 16.15 15.61 15.84 15,192 +0.06(+0.38%)
Apr 14, 2008 16.10 16.20 15.72 15.78 18,387 -0.22(-1.38%)
Apr 11, 2008 15.58 16.10 15.58 16.00 36,342 +0.43(+2.76%)
Apr 10, 2008 16.03 16.09 15.56 15.57 18,062 -0.35(-2.20%)
Apr 09, 2008 15.91 16.03 15.71 15.92 12,062 +0.02(+0.13%)
Apr 08, 2008 15.63 15.91 15.55 15.90 60,584 +0.35(+2.25%)
Apr 07, 2008 15.75 15.76 15.55 15.55 30,723 -0.02(-0.13%)
Apr 04, 2008 15.65 15.69 15.29 15.57 29,419 +0.03(+0.19%)
Apr 03, 2008 15.37 15.77 15.04 15.54 56,346 -0.01(-0.06%)
Apr 02, 2008 15.43 15.77 15.31 15.55 41,509 +0.27(+1.77%)
Apr 01, 2008 15.55 15.55 15.00 15.28 79,657 -0.27(-1.74%)
Mar 31, 2008 15.37 15.63 15.17 15.55 31,038 +0.07(+0.45%)
Mar 28, 2008 15.33 15.54 15.00 15.48 42,255 +0.36(+2.38%)
Mar 27, 2008 15.80 15.80 15.00 15.12 97,613 -0.65(-4.12%)
Mar 26, 2008 14.63 15.77 14.54 15.77 75,615 +1.20(+8.24%)
Mar 25, 2008 13.87 14.84 13.87 14.57 71,727 +0.60(+4.29%)
Mar 24, 2008 13.70 14.27 13.58 13.97 40,144 +0.21(+1.53%)
Mar 21, 2008 13.78 14.22 13.56 13.76 86,666 +0.00(+0.00%)
Mar 20, 2008 13.78 14.22 13.56 13.76 86,666 +0.18(+1.33%)
Mar 19, 2008 13.47 13.68 13.36 13.58 37,147 +0.06(+0.41%)
Mar 18, 2008 13.68 13.99 13.36 13.52 64,690 -0.03(-0.19%)
Mar 17, 2008 13.34 13.75 13.10 13.55 63,132 -0.13(-0.95%)
Mar 14, 2008 14.22 14.50 13.17 13.68 102,998 -0.82(-5.66%)
Mar 13, 2008 14.76 14.77 14.25 14.50 41,109 -0.32(-2.16%)
Mar 12, 2008 14.92 15.10 14.71 14.82 14,246 -0.11(-0.74%)
Mar 11, 2008 15.23 15.25 14.68 14.93 24,110 -0.07(-0.47%)
Mar 10, 2008 15.69 15.79 15.00 15.00 53,998 -0.63(-4.03%)
Mar 07, 2008 15.11 15.76 14.83 15.63 36,887 +0.25(+1.63%)
Mar 06, 2008 15.80 15.80 15.15 15.38 23,297 -0.42(-2.66%)
Mar 05, 2008 15.65 15.80 14.93 15.80 45,969 +0.24(+1.54%)
Mar 04, 2008 15.40 15.80 14.50 15.56 48,956 -0.12(-0.76%)
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.