Skip to main content

Stealthgas Inc (NQ: GASS )

5.940 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.500 4.710 4.430 4.710 33,975 +0.05(+1.07%)
Jul 29, 2010 4.540 4.750 4.540 4.660 8,652 +0.12(+2.64%)
Jul 28, 2010 4.465 4.700 4.465 4.540 1,502 +0.01(+0.22%)
Jul 27, 2010 4.550 4.700 4.370 4.530 11,599 +0.00(+0.00%)
Jul 26, 2010 4.470 4.570 4.390 4.530 28,546 +0.09(+2.03%)
Jul 23, 2010 4.490 4.510 4.400 4.440 9,700 -0.06(-1.33%)
Jul 22, 2010 4.482 4.522 4.480 4.500 6,407 +0.05(+1.12%)
Jul 21, 2010 4.440 4.660 4.439 4.450 14,604 +0.03(+0.68%)
Jul 20, 2010 4.340 4.420 4.203 4.420 9,414 +0.08(+1.84%)
Jul 19, 2010 4.400 4.460 4.340 4.340 31,335 -0.10(-2.25%)
Jul 16, 2010 4.500 4.660 4.430 4.440 94,752 -0.07(-1.55%)
Jul 15, 2010 4.410 4.560 4.410 4.510 8,764 +0.07(+1.58%)
Jul 14, 2010 4.410 4.690 4.350 4.440 64,906 +0.05(+1.14%)
Jul 13, 2010 4.050 4.390 4.050 4.390 30,708 +0.34(+8.40%)
Jul 12, 2010 4.040 4.128 3.960 4.050 19,528 +0.01(+0.25%)
Jul 09, 2010 4.150 4.150 4.000 4.040 31,098 -0.06(-1.46%)
Jul 08, 2010 4.100 4.179 4.040 4.100 61,297 +0.00(+0.00%)
Jul 07, 2010 4.540 4.600 3.930 4.100 367,363 -0.50(-10.87%)
Jul 06, 2010 4.500 4.686 4.500 4.600 14,677 +0.12(+2.68%)
Jul 02, 2010 4.500 4.530 4.380 4.480 11,334 -0.01(-0.22%)
Jul 01, 2010 4.720 4.740 4.490 4.490 38,586 -0.13(-2.81%)
Jun 30, 2010 4.670 4.720 4.620 4.620 25,182 -0.07(-1.49%)
Jun 29, 2010 4.800 4.990 4.690 4.690 44,616 -0.16(-3.30%)
Jun 25, 2010 4.850 4.910 4.620 4.850 50,068 -0.08(-1.62%)
Jun 24, 2010 5.010 5.020 4.850 4.930 15,853 -0.15(-2.95%)
Jun 23, 2010 5.330 5.330 4.940 5.080 43,146 -0.28(-5.22%)
Jun 22, 2010 5.240 5.429 5.240 5.360 12,637 +0.06(+1.13%)
Jun 21, 2010 5.150 5.450 5.100 5.300 33,757 +0.13(+2.51%)
Jun 18, 2010 5.220 5.300 5.170 5.170 10,739 -0.14(-2.64%)
Jun 17, 2010 5.310 5.400 5.280 5.310 16,229 +0.06(+1.07%)
Jun 16, 2010 5.000 5.306 5.000 5.254 545,693 +0.23(+4.66%)
Jun 15, 2010 4.920 5.200 4.880 5.020 14,550 +0.16(+3.29%)
Jun 14, 2010 4.800 5.190 4.800 4.860 20,113 +0.06(+1.25%)
Jun 11, 2010 4.710 4.820 4.620 4.800 8,487 +0.01(+0.21%)
Jun 10, 2010 4.780 4.830 4.711 4.790 28,799 +0.02(+0.42%)
Jun 09, 2010 4.760 4.780 4.740 4.770 4,376 +0.01(+0.21%)
Jun 08, 2010 4.764 4.771 4.750 4.760 42,647 -0.04(-0.83%)
Jun 07, 2010 4.760 4.935 4.700 4.800 20,599 -0.18(-3.61%)
Jun 04, 2010 5.000 5.000 4.780 4.980 6,287 -0.07(-1.39%)
Jun 03, 2010 5.040 5.100 5.000 5.050 14,140 -0.01(-0.20%)
Jun 02, 2010 4.960 5.070 4.950 5.060 3,120 +0.10(+2.02%)
Jun 01, 2010 5.020 5.040 4.950 4.960 20,572 -0.14(-2.75%)
May 28, 2010 5.220 5.280 5.070 5.100 16,395 -0.12(-2.30%)
May 27, 2010 5.000 5.250 4.993 5.220 19,204 +0.27(+5.45%)
May 26, 2010 4.980 5.190 4.950 4.950 8,859 +0.02(+0.41%)
May 25, 2010 4.830 4.990 4.780 4.930 30,521 +0.08(+1.65%)
May 24, 2010 4.930 4.960 4.830 4.850 63,794 -0.04(-0.82%)
May 21, 2010 4.850 4.960 4.780 4.890 55,670 -0.01(-0.20%)
May 20, 2010 5.110 5.360 4.890 4.900 47,763 -0.52(-9.59%)
May 19, 2010 5.220 5.440 5.030 5.420 64,925 +0.10(+1.88%)
May 18, 2010 5.070 5.400 4.900 5.320 30,763 +0.34(+6.83%)
May 17, 2010 5.140 5.140 4.900 4.980 27,241 -0.15(-2.92%)
May 14, 2010 5.300 5.360 5.010 5.130 15,033 -0.26(-4.82%)
May 13, 2010 5.380 5.501 5.290 5.390 9,803 -0.11(-2.00%)
May 12, 2010 5.090 5.550 5.090 5.500 26,706 +0.33(+6.38%)
May 11, 2010 5.180 5.280 5.060 5.170 20,801 -0.02(-0.39%)
May 10, 2010 5.010 5.190 4.830 5.190 40,149 +0.36(+7.45%)
May 07, 2010 5.000 5.250 4.800 4.830 78,216 -0.17(-3.42%)
May 06, 2010 5.120 5.170 4.950 5.001 56,823 -0.16(-3.08%)
May 05, 2010 5.250 5.285 5.150 5.160 50,307 -0.02(-0.39%)
May 04, 2010 5.570 5.570 5.150 5.180 25,822 -0.38(-6.83%)
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.