Skip to main content

Stealthgas Inc (NQ: GASS )

2.960 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.240 5.300 5.060 5.090 50,959 +0.00(+0.00%)
Mar 30, 2009 5.230 5.230 4.960 5.090 94,331 -0.03(-0.59%)
Mar 26, 2009 5.130 5.470 4.870 5.120 252,083 +0.02(+0.39%)
Mar 25, 2009 5.250 5.290 4.940 5.100 111,822 -0.09(-1.73%)
Mar 24, 2009 5.330 5.330 5.160 5.190 96,932 -0.22(-4.07%)
Mar 23, 2009 5.210 5.420 5.170 5.410 118,060 +0.42(+8.42%)
Mar 20, 2009 5.040 5.200 4.780 4.990 109,478 +0.06(+1.11%)
Mar 19, 2009 5.240 5.240 4.800 4.935 254,375 +0.06(+1.33%)
Mar 18, 2009 4.960 5.160 4.800 4.870 225,721 -0.13(-2.60%)
Mar 17, 2009 4.790 5.080 4.790 5.000 71,846 +0.17(+3.52%)
Mar 16, 2009 4.950 5.150 4.780 4.830 58,152 -0.02(-0.41%)
Mar 13, 2009 4.730 5.470 4.510 4.850 110,862 +0.20(+4.30%)
Mar 12, 2009 4.410 4.650 4.270 4.650 136,272 +0.20(+4.49%)
Mar 11, 2009 4.400 4.730 4.180 4.450 109,086 +0.06(+1.37%)
Mar 10, 2009 4.260 4.500 4.260 4.390 66,211 +0.21(+5.02%)
Mar 09, 2009 4.320 4.820 4.180 4.180 64,606 -0.09(-2.11%)
Mar 06, 2009 4.440 4.530 4.180 4.270 86,929 -0.15(-3.39%)
Mar 05, 2009 4.560 4.650 4.400 4.420 61,487 -0.26(-5.56%)
Mar 04, 2009 4.550 5.020 4.550 4.680 139,702 -0.08(-1.68%)
Mar 02, 2009 5.470 5.470 4.570 4.760 224,506 -0.73(-13.30%)
Feb 27, 2009 5.690 5.940 5.420 5.490 124,469 -0.42(-7.11%)
Feb 26, 2009 6.550 6.550 5.910 5.910 77,337 -0.60(-9.22%)
Feb 25, 2009 6.600 6.640 6.220 6.510 75,110 -0.09(-1.36%)
Feb 24, 2009 6.290 6.730 6.130 6.600 104,680 +0.45(+7.32%)
Feb 23, 2009 5.950 6.360 5.950 6.150 122,097 +0.20(+3.36%)
Feb 20, 2009 5.980 6.080 5.620 5.950 148,022 -0.09(-1.49%)
Feb 19, 2009 5.930 6.280 5.779 6.040 217,114 +0.47(+8.44%)
Feb 18, 2009 5.650 5.970 5.500 5.570 116,391 -0.02(-0.36%)
Feb 17, 2009 5.770 5.800 5.420 5.590 146,499 -0.30(-5.09%)
Feb 13, 2009 5.830 5.900 5.770 5.890 39,761 -0.01(-0.17%)
Feb 12, 2009 5.790 5.900 5.750 5.900 75,368 -0.01(-0.17%)
Feb 11, 2009 5.920 6.000 5.750 5.910 68,271 +0.07(+1.20%)
Feb 10, 2009 6.250 6.400 5.800 5.840 128,934 -0.37(-5.96%)
Feb 09, 2009 6.310 6.620 6.020 6.210 97,299 -0.04(-0.64%)
Feb 06, 2009 5.990 6.500 5.820 6.250 191,584 +0.46(+7.94%)
Feb 05, 2009 5.070 5.915 4.932 5.790 185,305 +0.75(+14.88%)
Feb 04, 2009 5.050 5.400 4.900 5.040 111,981 +0.05(+1.00%)
Feb 03, 2009 4.990 5.100 4.910 4.990 53,106 +0.09(+1.84%)
Feb 02, 2009 4.940 5.020 4.750 4.900 112,796 +0.02(+0.37%)
Jan 30, 2009 5.000 5.080 4.850 4.882 106,919 -0.07(-1.37%)
Jan 29, 2009 5.050 5.200 4.950 4.950 133,707 -0.17(-3.32%)
Jan 28, 2009 5.060 5.240 5.000 5.120 244,757 +0.18(+3.55%)
Jan 27, 2009 5.130 5.130 4.900 4.945 164,680 -0.06(-1.11%)
Jan 26, 2009 4.990 5.240 4.820 5.000 511,152 +0.84(+20.19%)
Jan 23, 2009 4.150 4.160 3.930 4.160 48,566 +0.01(+0.24%)
Jan 22, 2009 4.460 4.460 4.150 4.150 19,864 -0.30(-6.74%)
Jan 21, 2009 4.220 4.450 4.160 4.450 30,964 +0.17(+3.97%)
Jan 20, 2009 4.350 4.450 4.172 4.280 50,181 -0.07(-1.61%)
Jan 16, 2009 4.260 4.415 4.250 4.350 37,796 +0.19(+4.57%)
Jan 15, 2009 4.440 4.440 3.930 4.160 94,628 -0.22(-5.02%)
Jan 14, 2009 4.810 4.810 4.260 4.380 48,279 -0.54(-10.98%)
Jan 13, 2009 4.700 4.930 4.330 4.920 58,735 +0.24(+5.13%)
Jan 12, 2009 5.090 5.110 4.590 4.680 68,868 -0.45(-8.77%)
Jan 09, 2009 5.480 5.640 5.050 5.130 78,924 -0.17(-3.21%)
Jan 08, 2009 5.340 5.340 4.950 5.300 65,915 +0.00(+0.00%)
Jan 07, 2009 5.720 5.930 5.100 5.300 116,518 -0.42(-7.34%)
Jan 06, 2009 4.970 5.720 4.970 5.720 154,730 +0.97(+20.42%)
Jan 05, 2009 4.790 4.990 4.600 4.750 80,843 +0.02(+0.42%)
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.