Skip to main content

Stealthgas Inc (NQ: GASS )

2.490 -0.070 (-2.73%)
Streaming Delayed Price Updated: 2:12 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 4.950 5.010 4.830 4.970 72,599 -0.12(-2.36%)
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%)
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.