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

Stealthgas Inc (NQ: GASS )

5.890 +0.010 (+0.18%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 16, 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 (%)
Aug 31, 2011 4.380 4.380 4.250 4.260 39,426 -0.07(-1.62%)
Aug 30, 2011 4.130 4.360 4.130 4.330 43,404 +0.14(+3.34%)
Aug 29, 2011 4.100 4.330 4.020 4.190 48,070 +0.18(+4.49%)
Aug 26, 2011 4.000 4.070 3.920 4.010 44,865 -0.03(-0.74%)
Aug 25, 2011 4.180 4.220 3.870 4.040 71,362 -0.13(-3.21%)
Aug 24, 2011 4.060 4.199 4.040 4.174 43,229 +0.08(+2.05%)
Aug 23, 2011 4.020 4.111 3.885 4.090 25,384 +0.08(+2.00%)
Aug 22, 2011 4.210 4.210 3.950 4.010 187,753 -0.07(-1.72%)
Aug 19, 2011 4.110 4.140 4.000 4.080 54,425 -0.10(-2.39%)
Aug 18, 2011 4.290 4.400 4.180 4.180 77,151 -0.21(-4.78%)
Aug 17, 2011 4.320 4.470 4.270 4.390 69,658 +0.12(+2.81%)
Aug 16, 2011 4.230 4.360 4.200 4.270 24,180 -0.02(-0.47%)
Aug 15, 2011 4.250 4.370 4.250 4.290 26,126 +0.07(+1.66%)
Aug 12, 2011 4.250 4.310 4.190 4.220 30,494 +0.07(+1.69%)
Aug 11, 2011 3.730 4.239 3.730 4.150 74,900 +0.48(+13.08%)
Aug 10, 2011 3.560 3.740 3.550 3.670 46,037 +0.05(+1.38%)
Aug 09, 2011 3.750 3.760 3.400 3.620 98,731 +0.07(+2.04%)
Aug 08, 2011 3.910 3.910 3.500 3.547 99,101 -0.40(-10.19%)
Aug 05, 2011 3.940 4.190 3.500 3.950 183,955 +0.08(+2.07%)
Aug 04, 2011 4.290 4.301 3.760 3.870 469,323 -0.47(-10.83%)
Aug 03, 2011 4.630 4.640 4.250 4.340 108,152 -0.28(-6.06%)
Aug 02, 2011 4.850 4.890 4.570 4.620 103,682 -0.07(-1.49%)
Aug 01, 2011 4.750 4.970 4.610 4.690 214,483 +0.12(+2.63%)
Jul 29, 2011 4.150 4.690 4.150 4.570 130,119 +0.39(+9.33%)
Jul 28, 2011 4.340 4.340 4.150 4.180 131,567 -0.18(-4.13%)
Jul 27, 2011 4.340 4.410 4.300 4.360 75,460 -0.02(-0.46%)
Jul 26, 2011 4.590 4.610 4.320 4.380 96,750 -0.25(-5.40%)
Jul 25, 2011 4.660 4.710 4.590 4.630 88,550 -0.01(-0.22%)
Jul 22, 2011 4.630 4.730 4.520 4.640 98,771 -0.10(-2.09%)
Jul 21, 2011 4.600 4.820 4.600 4.739 256,288 +0.18(+3.93%)
Jul 20, 2011 4.230 4.600 4.230 4.560 533,589 +0.36(+8.57%)
Jul 19, 2011 4.200 4.280 4.190 4.200 205,095 +0.03(+0.72%)
Jul 18, 2011 4.200 4.200 4.160 4.170 36,634 +0.01(+0.24%)
Jul 15, 2011 4.160 4.200 4.150 4.160 71,628 -0.02(-0.48%)
Jul 14, 2011 4.240 4.240 4.160 4.180 30,084 -0.01(-0.24%)
Jul 13, 2011 4.210 4.290 4.190 4.190 34,560 +0.01(+0.24%)
Jul 12, 2011 4.200 4.220 4.150 4.180 100,900 +0.00(+0.00%)
Jul 11, 2011 4.150 4.260 4.150 4.180 42,525 -0.02(-0.48%)
Jul 08, 2011 4.160 4.270 4.160 4.200 44,086 +0.00(+0.00%)
Jul 07, 2011 4.250 4.280 4.184 4.200 163,698 -0.04(-0.94%)
Jul 06, 2011 4.250 4.260 4.190 4.240 60,883 -0.01(-0.24%)
Jul 05, 2011 4.250 4.340 4.250 4.250 47,264 -0.03(-0.70%)
Jul 01, 2011 4.290 4.300 4.240 4.280 77,215 +0.00(+0.02%)
Jun 30, 2011 4.240 4.340 4.240 4.279 93,948 +0.09(+2.12%)
Jun 29, 2011 4.200 4.250 4.160 4.190 38,974 +0.02(+0.48%)
Jun 28, 2011 4.210 4.210 4.150 4.170 92,337 -0.02(-0.48%)
Jun 27, 2011 4.230 4.270 4.154 4.190 79,000 -0.01(-0.24%)
Jun 24, 2011 4.170 4.210 4.150 4.200 15,041 +0.05(+1.20%)
Jun 23, 2011 4.250 4.250 4.150 4.150 50,440 -0.15(-3.49%)
Jun 22, 2011 4.400 4.420 4.290 4.300 91,218 -0.07(-1.60%)
Jun 21, 2011 4.330 4.470 4.330 4.370 34,399 +0.07(+1.63%)
Jun 20, 2011 4.324 4.350 4.180 4.300 17,960 +0.12(+2.87%)
Jun 17, 2011 4.240 4.250 4.160 4.180 64,920 -0.05(-1.18%)
Jun 16, 2011 4.300 4.300 4.210 4.230 62,007 -0.09(-2.08%)
Jun 15, 2011 4.320 4.350 4.280 4.320 43,092 -0.02(-0.46%)
Jun 14, 2011 4.250 4.360 4.250 4.340 42,585 +0.13(+3.09%)
Jun 13, 2011 4.370 4.375 4.200 4.210 67,757 -0.17(-3.88%)
Jun 10, 2011 4.420 4.420 4.340 4.380 29,274 -0.05(-1.13%)
Jun 09, 2011 4.420 4.510 4.360 4.430 46,972 +0.00(+0.11%)
Jun 08, 2011 4.400 4.500 4.380 4.425 69,602 +0.01(+0.34%)
Jun 07, 2011 4.541 4.580 4.400 4.410 148,277 -0.17(-3.71%)
Jun 06, 2011 4.750 4.800 4.570 4.580 105,799 -0.20(-4.18%)
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.