Skip to main content

Stealthgas Inc (NQ: GASS )

2.560 -0.110 (-4.12%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.360 6.509 6.170 6.280 50,028 -0.16(-2.48%)
Sep 29, 2009 6.640 6.640 6.400 6.440 25,336 -0.16(-2.48%)
Sep 28, 2009 6.380 6.630 6.360 6.604 44,594 +0.22(+3.51%)
Sep 25, 2009 6.100 6.410 6.100 6.380 102,247 +0.19(+3.07%)
Sep 24, 2009 6.230 6.230 6.020 6.190 56,237 -0.11(-1.75%)
Sep 23, 2009 6.250 6.420 6.200 6.300 57,083 +0.10(+1.61%)
Sep 22, 2009 6.070 6.239 6.000 6.200 58,933 +0.09(+1.47%)
Sep 21, 2009 6.100 6.140 5.880 6.110 87,515 -0.01(-0.16%)
Sep 18, 2009 6.220 6.240 6.100 6.120 24,207 -0.07(-1.13%)
Sep 17, 2009 6.080 6.240 6.050 6.190 84,396 +0.16(+2.65%)
Sep 16, 2009 5.800 6.175 5.790 6.030 91,324 +0.28(+4.87%)
Sep 15, 2009 5.420 5.800 5.420 5.750 114,588 +0.35(+6.48%)
Sep 14, 2009 5.420 5.500 5.252 5.400 26,629 -0.04(-0.78%)
Sep 11, 2009 5.250 5.500 5.250 5.442 57,589 +0.24(+4.66%)
Sep 10, 2009 5.100 5.280 5.100 5.200 28,361 +0.05(+0.97%)
Sep 09, 2009 5.130 5.200 5.110 5.150 22,542 +0.02(+0.39%)
Sep 08, 2009 5.040 5.150 5.030 5.130 37,505 +0.05(+0.98%)
Sep 04, 2009 4.950 5.100 4.900 5.080 31,550 +0.15(+3.04%)
Sep 03, 2009 4.900 5.020 4.840 4.930 13,955 +0.08(+1.65%)
Sep 02, 2009 4.770 4.870 4.750 4.850 40,373 -0.01(-0.21%)
Sep 01, 2009 5.040 5.040 4.820 4.860 39,369 -0.12(-2.41%)
Aug 31, 2009 5.020 5.140 4.970 4.980 30,320 -0.04(-0.80%)
Aug 28, 2009 5.150 5.170 5.000 5.020 31,523 -0.03(-0.59%)
Aug 27, 2009 4.950 5.064 4.854 5.050 21,304 +0.05(+1.00%)
Aug 26, 2009 5.000 5.010 4.950 5.000 21,644 +0.01(+0.20%)
Aug 25, 2009 5.030 5.130 4.920 4.990 45,401 -0.03(-0.60%)
Aug 24, 2009 5.000 5.050 4.990 5.020 37,864 +0.02(+0.40%)
Aug 21, 2009 4.990 5.000 4.860 5.000 48,585 +0.03(+0.60%)
Aug 20, 2009 5.290 5.290 4.890 4.970 61,166 +0.02(+0.40%)
Aug 19, 2009 4.880 5.030 4.760 4.950 67,567 +0.08(+1.64%)
Aug 18, 2009 4.910 4.930 4.700 4.870 53,732 -0.09(-1.81%)
Aug 17, 2009 4.910 5.000 4.800 4.960 59,141 -0.04(-0.80%)
Aug 14, 2009 5.170 5.200 4.890 5.000 38,192 -0.19(-3.66%)
Aug 13, 2009 5.240 5.250 5.030 5.190 52,474 +0.05(+0.97%)
Aug 12, 2009 5.150 5.250 4.850 5.140 49,351 +0.09(+1.78%)
Aug 11, 2009 5.220 5.220 4.880 5.050 58,287 -0.17(-3.26%)
Aug 10, 2009 5.070 5.220 5.010 5.220 51,387 +0.21(+4.19%)
Aug 07, 2009 5.080 5.080 4.730 5.010 60,540 +0.03(+0.64%)
Aug 06, 2009 5.050 5.087 4.900 4.978 33,980 -0.11(-2.20%)
Aug 05, 2009 5.240 5.300 5.020 5.090 49,277 -0.09(-1.74%)
Aug 04, 2009 5.360 5.360 5.166 5.180 47,870 -0.21(-3.90%)
Aug 03, 2009 5.400 5.480 5.350 5.390 56,968 -0.01(-0.20%)
Jul 31, 2009 5.350 5.440 5.260 5.401 30,458 +0.05(+0.95%)
Jul 30, 2009 5.320 5.419 5.220 5.350 29,436 +0.06(+1.13%)
Jul 29, 2009 5.450 5.450 5.200 5.290 25,921 -0.19(-3.47%)
Jul 28, 2009 5.410 5.480 5.230 5.480 31,078 +0.04(+0.74%)
Jul 27, 2009 5.380 5.450 5.260 5.440 38,418 +0.15(+2.84%)
Jul 24, 2009 5.200 5.470 5.200 5.290 36,156 +0.06(+1.15%)
Jul 23, 2009 5.050 5.320 5.050 5.230 42,246 +0.18(+3.56%)
Jul 22, 2009 5.040 5.070 5.000 5.050 30,538 -0.08(-1.56%)
Jul 21, 2009 5.050 5.130 4.995 5.130 37,473 +0.08(+1.58%)
Jul 20, 2009 4.970 5.050 4.930 5.050 49,704 +0.08(+1.61%)
Jul 17, 2009 4.990 5.020 4.870 4.970 26,072 -0.06(-1.19%)
Jul 16, 2009 4.980 5.080 4.920 5.030 51,078 +0.07(+1.41%)
Jul 15, 2009 4.840 5.000 4.840 4.960 40,019 +0.16(+3.33%)
Jul 14, 2009 4.720 4.830 4.600 4.800 53,935 +0.13(+2.78%)
Jul 13, 2009 4.690 4.690 4.440 4.670 92,301 -0.11(-2.30%)
Jul 10, 2009 4.870 4.870 4.630 4.780 55,533 -0.06(-1.24%)
Jul 09, 2009 4.880 4.900 4.520 4.840 28,996 +0.04(+0.83%)
Jul 08, 2009 4.870 4.880 4.560 4.800 77,029 -0.05(-1.03%)
Jul 07, 2009 4.740 4.923 4.710 4.850 40,277 +0.05(+1.04%)
Jul 06, 2009 4.800 4.822 4.590 4.800 48,101 -0.10(-2.04%)
Jul 02, 2009 4.830 4.954 4.730 4.900 68,878 -0.03(-0.61%)
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.