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

Stealthgas Inc (NQ: GASS )

5.940 -0.070 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2010 5.600 5.690 5.400 5.410 27,253 -0.22(-3.91%)
Apr 29, 2010 5.400 5.650 5.400 5.630 77,913 +0.23(+4.26%)
Apr 28, 2010 5.570 5.580 5.380 5.400 35,126 -0.24(-4.26%)
Apr 27, 2010 5.550 5.760 5.300 5.640 573,663 +0.09(+1.62%)
Apr 26, 2010 5.250 5.980 5.250 5.550 114,596 +0.29(+5.51%)
Apr 23, 2010 4.890 5.260 4.890 5.260 92,598 +0.32(+6.48%)
Apr 22, 2010 4.810 4.980 4.790 4.940 43,160 +0.13(+2.70%)
Apr 21, 2010 4.810 4.830 4.780 4.810 38,207 -0.01(-0.21%)
Apr 20, 2010 4.840 4.870 4.790 4.820 14,121 -0.01(-0.21%)
Apr 19, 2010 4.530 4.850 4.420 4.830 31,465 +0.03(+0.63%)
Apr 16, 2010 4.910 4.910 4.800 4.800 18,690 -0.07(-1.44%)
Apr 15, 2010 4.890 4.930 4.850 4.870 74,049 -0.00(-0.04%)
Apr 14, 2010 4.900 4.960 4.850 4.872 100,806 -0.05(-0.98%)
Apr 13, 2010 4.910 4.970 4.880 4.920 41,390 +0.03(+0.61%)
Apr 12, 2010 4.820 4.910 4.800 4.890 40,386 +0.06(+1.24%)
Apr 09, 2010 4.790 4.910 4.780 4.830 24,951 +0.01(+0.21%)
Apr 08, 2010 4.800 4.880 4.800 4.820 20,702 +0.02(+0.42%)
Apr 07, 2010 4.790 4.950 4.790 4.800 40,211 +0.01(+0.21%)
Apr 06, 2010 5.040 5.040 4.530 4.790 320,030 -0.25(-4.96%)
Apr 05, 2010 5.050 5.120 4.981 5.040 22,278 -0.01(-0.20%)
Apr 01, 2010 5.100 5.050 5.050 5.050 27,800 +0.00(+0.00%)
Mar 31, 2010 4.960 5.050 4.950 5.050 22,309 +0.06(+1.20%)
Mar 30, 2010 4.950 5.100 4.950 4.990 22,680 +0.03(+0.60%)
Mar 29, 2010 5.120 5.130 4.960 4.960 160,853 -0.10(-1.98%)
Mar 26, 2010 5.050 5.120 5.050 5.060 34,826 +0.01(+0.20%)
Mar 25, 2010 5.130 5.130 5.020 5.050 50,032 -0.01(-0.20%)
Mar 24, 2010 5.130 5.130 5.050 5.060 29,285 -0.06(-1.17%)
Mar 23, 2010 5.030 5.120 5.010 5.120 49,029 -0.00(-0.00%)
Mar 22, 2010 5.220 5.230 5.020 5.120 60,530 -0.25(-4.65%)
Mar 19, 2010 5.380 5.450 5.060 5.370 24,501 +0.04(+0.75%)
Mar 18, 2010 5.330 5.490 5.270 5.330 16,751 -0.03(-0.56%)
Mar 17, 2010 5.150 5.500 5.140 5.360 39,844 +0.24(+4.69%)
Mar 16, 2010 5.100 5.120 5.010 5.120 21,959 +0.12(+2.40%)
Mar 15, 2010 5.010 5.060 5.000 5.000 10,050 -0.06(-1.19%)
Mar 12, 2010 5.040 5.110 4.990 5.060 18,321 +0.02(+0.40%)
Mar 11, 2010 5.100 5.140 4.970 5.040 15,224 -0.01(-0.20%)
Mar 10, 2010 4.940 5.055 4.940 5.050 14,870 +0.11(+2.23%)
Mar 09, 2010 4.950 4.950 4.850 4.940 19,860 +0.04(+0.82%)
Mar 08, 2010 4.770 4.940 4.680 4.900 27,455 +0.18(+3.81%)
Mar 05, 2010 4.730 4.860 4.680 4.720 17,198 -0.03(-0.63%)
Mar 04, 2010 4.920 4.940 4.740 4.750 30,204 +0.05(+1.06%)
Mar 03, 2010 4.700 4.710 4.660 4.700 18,913 +0.00(+0.00%)
Mar 02, 2010 4.740 4.779 4.650 4.700 23,148 +0.03(+0.64%)
Mar 01, 2010 4.650 4.690 4.560 4.670 12,213 +0.03(+0.64%)
Feb 26, 2010 4.580 4.670 4.560 4.640 14,242 +0.03(+0.65%)
Feb 25, 2010 4.670 4.670 4.560 4.610 21,578 -0.08(-1.71%)
Feb 24, 2010 4.640 4.710 4.600 4.690 10,309 +0.06(+1.30%)
Feb 23, 2010 4.690 4.710 4.560 4.630 25,744 -0.13(-2.73%)
Feb 22, 2010 4.750 4.820 4.670 4.760 39,582 -0.01(-0.21%)
Feb 19, 2010 4.790 4.840 4.720 4.770 28,942 +0.02(+0.42%)
Feb 18, 2010 4.640 4.950 4.640 4.750 353,942 +0.08(+1.71%)
Feb 17, 2010 4.620 4.710 4.620 4.670 43,542 +0.00(+0.00%)
Feb 16, 2010 4.620 4.710 4.620 4.670 43,003 +0.01(+0.21%)
Feb 12, 2010 4.580 4.660 4.660 4.660 34,700 -0.04(-0.85%)
Feb 11, 2010 4.610 4.730 4.610 4.700 51,701 +0.04(+0.86%)
Feb 10, 2010 4.630 4.660 4.560 4.660 46,351 +0.00(+0.00%)
Feb 09, 2010 4.600 4.700 4.550 4.660 51,375 +0.04(+0.87%)
Feb 08, 2010 4.610 4.670 4.600 4.620 27,537 -0.10(-2.12%)
Feb 05, 2010 4.670 4.847 4.570 4.720 48,364 -0.02(-0.42%)
Feb 04, 2010 4.870 4.870 4.720 4.740 35,819 -0.15(-3.07%)
Feb 03, 2010 4.810 4.900 4.810 4.890 36,424 -0.02(-0.41%)
Feb 02, 2010 4.710 4.930 4.640 4.910 54,220 -0.09(-1.80%)
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.