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

Stealthgas Inc (NQ: GASS )

5.975 -0.035 (-0.58%)
Streaming Delayed Price Updated: 1:55 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 (%)
Dec 31, 2012 7.770 7.980 7.680 7.930 55,620 +0.12(+1.54%)
Dec 28, 2012 7.940 8.150 7.740 7.810 47,080 -0.17(-2.13%)
Dec 27, 2012 7.960 7.990 7.650 7.980 85,645 +0.11(+1.40%)
Dec 26, 2012 8.130 8.340 7.801 7.870 41,985 -0.33(-4.02%)
Dec 24, 2012 8.300 8.360 8.100 8.200 24,472 -0.03(-0.36%)
Dec 21, 2012 7.930 8.400 7.850 8.230 157,673 +0.24(+3.00%)
Dec 20, 2012 7.960 8.000 7.860 7.990 32,430 -0.03(-0.37%)
Dec 19, 2012 8.030 8.060 7.920 8.020 27,121 -0.03(-0.37%)
Dec 18, 2012 7.750 8.100 7.739 8.050 116,416 +0.37(+4.82%)
Dec 17, 2012 7.630 7.700 7.350 7.680 69,890 +0.00(+0.00%)
Dec 14, 2012 7.530 7.740 7.530 7.680 36,442 +0.04(+0.52%)
Dec 13, 2012 7.380 7.650 7.350 7.640 24,415 +0.18(+2.41%)
Dec 12, 2012 7.530 7.640 7.440 7.460 44,956 -0.09(-1.19%)
Dec 11, 2012 7.500 7.580 7.440 7.550 20,563 +0.01(+0.13%)
Dec 10, 2012 7.600 7.600 7.510 7.540 20,964 +0.00(+0.00%)
Dec 07, 2012 7.410 7.570 7.410 7.540 27,500 +0.11(+1.48%)
Dec 06, 2012 7.460 7.550 7.300 7.430 27,419 -0.10(-1.33%)
Dec 05, 2012 7.500 7.590 7.440 7.530 30,223 -0.02(-0.26%)
Dec 04, 2012 7.590 7.600 7.420 7.550 38,558 +0.01(+0.13%)
Nov 30, 2012 7.570 7.599 7.420 7.540 46,447 +0.01(+0.13%)
Nov 29, 2012 7.390 7.560 7.390 7.530 42,039 +0.15(+2.03%)
Nov 28, 2012 7.070 7.450 7.000 7.380 50,495 +0.16(+2.22%)
Nov 27, 2012 7.420 7.420 6.950 7.220 122,614 -0.33(-4.37%)
Nov 26, 2012 7.500 7.600 7.250 7.550 130,663 +0.27(+3.69%)
Nov 23, 2012 7.260 7.350 7.200 7.281 15,596 +0.02(+0.29%)
Nov 21, 2012 7.100 7.350 6.800 7.260 23,603 +0.04(+0.55%)
Nov 20, 2012 7.270 7.350 7.100 7.220 18,847 -0.03(-0.41%)
Nov 19, 2012 7.100 7.350 7.100 7.250 31,556 +0.17(+2.40%)
Nov 16, 2012 6.740 7.120 6.610 7.080 68,080 +0.28(+4.12%)
Nov 15, 2012 6.900 6.940 6.640 6.800 80,672 -0.23(-3.27%)
Nov 14, 2012 7.310 7.310 6.950 7.030 61,206 -0.23(-3.17%)
Nov 13, 2012 6.990 7.450 6.990 7.260 116,581 +0.22(+3.12%)
Nov 12, 2012 7.080 7.100 6.820 7.040 51,925 -0.04(-0.56%)
Nov 09, 2012 7.100 7.140 7.000 7.080 50,373 -0.02(-0.28%)
Nov 08, 2012 7.100 7.170 6.890 7.100 72,116 +0.02(+0.28%)
Nov 07, 2012 7.010 7.100 6.830 7.080 77,044 +0.06(+0.85%)
Nov 06, 2012 6.940 7.090 6.940 7.020 47,390 +0.16(+2.33%)
Nov 05, 2012 6.880 6.930 6.810 6.860 23,004 -0.07(-1.01%)
Nov 02, 2012 6.670 6.960 6.600 6.930 33,731 +0.26(+3.90%)
Nov 01, 2012 6.840 6.988 6.430 6.670 39,714 -0.13(-1.91%)
Oct 31, 2012 6.600 6.850 6.250 6.800 84,394 +0.09(+1.34%)
Oct 26, 2012 6.860 6.710 6.710 6.710 33,400 -0.13(-1.90%)
Oct 25, 2012 6.730 6.860 6.620 6.840 31,092 +0.22(+3.32%)
Oct 24, 2012 6.540 6.740 6.510 6.620 36,334 +0.08(+1.22%)
Oct 23, 2012 6.600 6.600 6.410 6.540 88,240 -0.69(-9.54%)
Oct 19, 2012 7.280 7.280 7.161 7.230 76,982 -0.07(-0.96%)
Oct 18, 2012 6.970 7.380 6.960 7.300 253,210 +0.36(+5.19%)
Oct 17, 2012 6.900 7.000 6.900 6.940 21,439 +0.05(+0.73%)
Oct 16, 2012 6.870 6.940 6.580 6.890 42,625 +0.05(+0.73%)
Oct 15, 2012 6.800 6.870 6.795 6.840 48,394 +0.08(+1.18%)
Oct 12, 2012 6.560 6.840 6.560 6.760 44,934 +0.14(+2.11%)
Oct 11, 2012 6.580 6.690 6.480 6.620 43,728 -0.03(-0.45%)
Oct 10, 2012 6.700 6.700 6.520 6.650 42,253 -0.04(-0.60%)
Oct 09, 2012 6.500 6.770 6.461 6.690 60,172 +0.14(+2.14%)
Oct 08, 2012 6.550 6.690 6.430 6.550 189,305 +0.03(+0.46%)
Oct 05, 2012 6.460 6.590 6.410 6.520 80,627 +0.06(+0.93%)
Oct 04, 2012 6.450 6.500 6.410 6.460 45,725 -0.02(-0.31%)
Oct 03, 2012 6.540 6.550 6.410 6.480 38,794 +0.08(+1.25%)
Oct 02, 2012 6.590 6.670 6.400 6.400 42,457 -0.21(-3.18%)
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.