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 (%)
Apr 29, 2011 5.970 6.110 5.930 5.980 87,197 -0.02(-0.33%)
Apr 28, 2011 5.950 6.049 5.890 6.000 87,760 +0.01(+0.17%)
Apr 27, 2011 5.970 6.170 5.950 5.990 65,639 -0.01(-0.17%)
Apr 26, 2011 6.160 6.160 5.980 6.000 113,584 -0.14(-2.28%)
Apr 25, 2011 6.140 6.200 6.080 6.140 41,338 -0.01(-0.16%)
Apr 21, 2011 6.150 6.150 6.047 6.150 68,310 +0.04(+0.65%)
Apr 20, 2011 6.320 6.400 6.070 6.110 48,034 -0.17(-2.71%)
Apr 19, 2011 6.020 6.375 6.020 6.280 106,350 +0.28(+4.67%)
Apr 18, 2011 6.720 6.740 5.980 6.000 288,160 -0.74(-11.03%)
Apr 15, 2011 6.800 6.859 6.700 6.744 40,863 -0.08(-1.11%)
Apr 14, 2011 6.880 6.910 6.770 6.820 32,659 -0.06(-0.87%)
Apr 13, 2011 6.770 6.980 6.770 6.880 60,018 +0.17(+2.49%)
Apr 12, 2011 6.830 6.860 6.500 6.713 38,836 -0.19(-2.71%)
Apr 11, 2011 6.840 6.970 6.750 6.900 114,784 +0.03(+0.44%)
Apr 08, 2011 6.790 7.200 6.790 6.870 136,780 +0.07(+1.03%)
Apr 07, 2011 6.830 6.900 6.750 6.800 48,679 +0.00(+0.00%)
Apr 06, 2011 6.680 6.800 6.680 6.800 26,515 +0.12(+1.80%)
Apr 05, 2011 6.910 6.940 6.530 6.680 223,477 -0.17(-2.48%)
Apr 04, 2011 6.300 6.880 6.290 6.850 180,118 +0.56(+8.90%)
Apr 01, 2011 6.350 6.350 6.220 6.290 27,768 +0.00(+0.02%)
Mar 31, 2011 6.170 6.310 6.170 6.289 25,792 +0.12(+1.93%)
Mar 30, 2011 6.160 6.230 6.070 6.170 49,416 +0.12(+1.98%)
Mar 29, 2011 6.140 6.150 6.000 6.050 56,305 -0.15(-2.42%)
Mar 28, 2011 6.150 6.230 6.111 6.200 35,869 -0.02(-0.32%)
Mar 25, 2011 6.170 6.250 6.090 6.220 63,806 +0.03(+0.48%)
Mar 24, 2011 6.200 6.300 6.140 6.190 61,231 +0.04(+0.65%)
Mar 23, 2011 5.910 6.150 5.910 6.150 57,854 +0.23(+3.89%)
Mar 22, 2011 6.140 6.150 5.910 5.920 28,318 -0.15(-2.47%)
Mar 21, 2011 5.990 6.140 5.920 6.070 61,906 +0.14(+2.36%)
Mar 18, 2011 6.010 6.132 5.770 5.930 97,820 +0.01(+0.17%)
Mar 17, 2011 5.810 5.990 5.810 5.920 91,574 +0.07(+1.20%)
Mar 16, 2011 5.570 6.140 5.500 5.850 133,038 +0.09(+1.56%)
Mar 15, 2011 5.850 6.040 5.750 5.760 119,077 -0.20(-3.36%)
Mar 14, 2011 5.970 5.990 5.850 5.960 32,171 -0.02(-0.33%)
Mar 11, 2011 6.020 6.080 5.950 5.980 80,060 -0.03(-0.50%)
Mar 10, 2011 6.380 6.380 6.000 6.010 91,492 -0.39(-6.09%)
Mar 09, 2011 6.570 6.570 6.400 6.400 28,421 -0.15(-2.35%)
Mar 08, 2011 6.500 6.590 6.500 6.554 14,289 +0.05(+0.83%)
Mar 07, 2011 6.650 6.850 6.500 6.500 30,977 -0.17(-2.55%)
Mar 04, 2011 6.690 6.834 6.590 6.670 38,968 -0.05(-0.74%)
Mar 03, 2011 6.750 6.880 6.690 6.720 27,966 -0.08(-1.18%)
Mar 02, 2011 6.860 6.920 6.650 6.800 24,396 -0.08(-1.16%)
Mar 01, 2011 7.010 7.061 6.820 6.880 23,092 -0.11(-1.57%)
Feb 28, 2011 6.980 7.120 6.940 6.990 33,481 +0.11(+1.60%)
Feb 25, 2011 6.780 6.940 6.780 6.880 20,086 +0.16(+2.38%)
Feb 24, 2011 7.190 7.250 6.720 6.720 64,703 -0.13(-1.90%)
Feb 23, 2011 6.700 7.250 6.700 6.850 131,446 +0.29(+4.42%)
Feb 22, 2011 6.530 6.689 6.520 6.560 30,098 -0.03(-0.46%)
Feb 18, 2011 6.550 6.660 6.550 6.590 11,045 +0.01(+0.15%)
Feb 17, 2011 6.630 6.775 6.540 6.580 16,283 -0.02(-0.30%)
Feb 16, 2011 7.010 7.080 6.600 6.600 66,364 -0.43(-6.05%)
Feb 15, 2011 7.000 7.080 6.950 7.025 19,950 +0.03(+0.36%)
Feb 14, 2011 6.710 7.030 6.700 7.000 32,544 +0.25(+3.70%)
Feb 11, 2011 6.500 6.810 6.500 6.750 39,331 +0.21(+3.21%)
Feb 10, 2011 6.500 6.600 6.410 6.540 27,717 +0.04(+0.62%)
Feb 09, 2011 6.600 6.630 6.500 6.500 33,689 -0.16(-2.40%)
Feb 08, 2011 6.690 6.779 6.600 6.660 31,648 -0.06(-0.89%)
Feb 07, 2011 6.730 6.820 6.670 6.720 37,876 -0.10(-1.47%)
Feb 04, 2011 6.900 6.920 6.740 6.820 35,236 -0.08(-1.16%)
Feb 03, 2011 6.860 7.020 6.760 6.900 25,662 +0.08(+1.17%)
Feb 02, 2011 6.700 6.839 6.700 6.820 13,841 +0.09(+1.34%)
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.