Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

5.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.650 4.670 4.600 4.650 32,224 +0.04(+0.87%)
Jun 29, 2009 4.500 4.640 4.500 4.610 33,804 +0.07(+1.54%)
Jun 26, 2009 4.540 4.670 4.470 4.540 54,179 -0.05(-1.09%)
Jun 25, 2009 4.510 4.630 4.510 4.590 49,560 +0.04(+0.88%)
Jun 24, 2009 4.500 4.740 4.500 4.550 63,154 +0.03(+0.66%)
Jun 23, 2009 4.550 4.670 4.520 4.520 84,618 -0.01(-0.22%)
Jun 22, 2009 4.700 4.700 4.440 4.530 168,572 -0.30(-6.21%)
Jun 19, 2009 5.030 5.050 4.690 4.830 101,794 -0.09(-1.83%)
Jun 18, 2009 4.900 5.060 4.900 4.920 43,809 -0.03(-0.61%)
Jun 17, 2009 4.950 4.980 4.810 4.950 92,438 -0.01(-0.20%)
Jun 16, 2009 5.070 5.090 4.900 4.960 58,540 -0.03(-0.60%)
Jun 15, 2009 5.100 5.130 4.950 4.990 92,084 -0.16(-3.11%)
Jun 12, 2009 5.060 5.150 5.000 5.150 58,424 +0.12(+2.39%)
Jun 11, 2009 5.060 5.150 4.900 5.030 46,023 -0.03(-0.59%)
Jun 10, 2009 5.130 5.130 4.950 5.060 67,099 -0.04(-0.78%)
Jun 09, 2009 5.020 5.110 5.020 5.100 24,383 +0.11(+2.20%)
Jun 08, 2009 5.000 5.080 4.923 4.990 36,899 -0.01(-0.20%)
Jun 05, 2009 5.080 5.130 4.900 5.000 49,509 -0.07(-1.38%)
Jun 04, 2009 4.980 5.080 4.890 5.070 31,977 +0.05(+1.00%)
Jun 03, 2009 5.000 5.100 4.900 5.020 126,360 -0.10(-1.95%)
Jun 02, 2009 5.440 5.600 4.800 5.120 508,302 -0.36(-6.57%)
Jun 01, 2009 5.130 5.930 5.130 5.480 366,464 +0.53(+10.71%)
May 29, 2009 4.640 5.050 4.555 4.950 145,411 +0.32(+6.91%)
May 28, 2009 4.510 4.650 4.454 4.630 218,109 +0.10(+2.21%)
May 27, 2009 4.600 4.620 4.500 4.530 46,936 -0.07(-1.52%)
May 26, 2009 4.560 4.620 4.470 4.600 97,042 +0.04(+0.88%)
May 22, 2009 4.540 4.630 4.450 4.560 64,859 +0.08(+1.79%)
May 21, 2009 4.800 4.836 4.460 4.480 120,986 -0.28(-5.88%)
May 20, 2009 4.750 4.980 4.580 4.760 130,644 +0.08(+1.71%)
May 19, 2009 4.450 4.710 4.410 4.680 128,246 +0.25(+5.64%)
May 18, 2009 4.250 4.490 4.100 4.430 176,703 +0.18(+4.24%)
May 15, 2009 4.410 4.600 4.100 4.250 295,174 -0.32(-7.00%)
May 14, 2009 4.990 4.990 4.050 4.570 813,697 -1.03(-18.39%)
May 13, 2009 6.010 6.010 5.510 5.600 57,212 -0.46(-7.59%)
May 12, 2009 6.190 6.210 5.900 6.060 42,330 -0.04(-0.66%)
May 11, 2009 6.190 6.200 6.060 6.100 62,674 -0.24(-3.79%)
May 08, 2009 6.250 6.350 6.000 6.340 73,446 +0.18(+2.92%)
May 07, 2009 6.090 6.380 6.060 6.160 96,029 +0.13(+2.16%)
May 06, 2009 5.770 6.110 5.670 6.030 99,030 +0.30(+5.24%)
May 05, 2009 5.690 5.750 5.473 5.730 126,692 +0.32(+5.91%)
May 04, 2009 5.330 5.450 5.070 5.410 83,764 +0.26(+5.05%)
May 01, 2009 5.000 5.190 5.000 5.150 48,794 +0.12(+2.39%)
Apr 30, 2009 5.140 5.180 5.000 5.030 71,626 +0.01(+0.20%)
Apr 29, 2009 4.880 5.260 4.880 5.020 75,596 +0.22(+4.58%)
Apr 28, 2009 4.810 4.910 4.700 4.800 71,030 -0.05(-1.03%)
Apr 27, 2009 4.810 5.000 4.680 4.850 64,486 -0.04(-0.82%)
Apr 24, 2009 4.940 5.000 4.840 4.890 89,081 +0.04(+0.82%)
Apr 23, 2009 5.060 5.060 4.800 4.850 79,815 -0.15(-3.00%)
Apr 22, 2009 4.970 5.090 4.950 5.000 105,953 +0.13(+2.67%)
Apr 21, 2009 4.680 4.970 4.680 4.870 63,605 +0.18(+3.84%)
Apr 20, 2009 4.930 4.970 4.590 4.690 74,316 -0.25(-5.10%)
Apr 17, 2009 4.970 5.100 4.942 4.942 60,447 -0.05(-0.96%)
Apr 16, 2009 5.030 5.070 4.850 4.990 84,393 +0.02(+0.40%)
Apr 15, 2009 4.890 4.970 4.850 4.970 62,186 -0.01(-0.20%)
Apr 14, 2009 4.940 5.030 4.770 4.980 130,564 -0.09(-1.78%)
Apr 13, 2009 4.950 5.190 4.860 5.070 133,841 +0.09(+1.81%)
Apr 09, 2009 4.850 5.050 4.800 4.980 102,373 +0.11(+2.26%)
Apr 08, 2009 4.920 4.945 4.850 4.870 102,894 -0.04(-0.81%)
Apr 07, 2009 4.950 5.120 4.860 4.910 114,969 -0.18(-3.54%)
Apr 06, 2009 5.100 5.220 4.990 5.090 35,889 +0.00(+0.00%)
Apr 03, 2009 5.200 5.250 5.070 5.090 33,931 -0.08(-1.55%)
Apr 02, 2009 5.140 5.580 5.080 5.170 175,503 +0.20(+4.02%)
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.