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

Stealthgas Inc (NQ: GASS )

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2012 5.920 6.030 5.910 5.940 4,050 -0.01(-0.17%)
Jul 30, 2012 5.950 6.040 5.950 5.950 7,251 +0.00(+0.00%)
Jul 27, 2012 6.010 6.080 5.827 5.950 14,338 -0.09(-1.49%)
Jul 26, 2012 5.820 6.040 5.600 6.040 24,233 +0.19(+3.25%)
Jul 25, 2012 5.860 5.900 5.850 5.850 31,283 -0.03(-0.51%)
Jul 24, 2012 5.940 5.940 5.861 5.880 30,260 -0.02(-0.34%)
Jul 23, 2012 5.950 5.950 5.890 5.900 10,250 -0.05(-0.84%)
Jul 20, 2012 5.900 5.950 5.900 5.950 8,570 +0.07(+1.19%)
Jul 19, 2012 5.850 5.930 5.800 5.880 49,620 +0.00(+0.00%)
Jul 18, 2012 5.750 5.910 5.750 5.880 98,913 -0.03(-0.51%)
Jul 17, 2012 5.900 5.910 5.850 5.910 58,597 +0.04(+0.68%)
Jul 16, 2012 5.860 5.950 5.860 5.870 38,338 +0.02(+0.34%)
Jul 13, 2012 5.820 5.870 5.820 5.850 22,397 +0.03(+0.52%)
Jul 12, 2012 5.890 5.890 5.820 5.820 31,695 -0.07(-1.19%)
Jul 11, 2012 5.850 5.960 5.850 5.890 5,234 +0.04(+0.68%)
Jul 10, 2012 5.850 5.970 5.850 5.850 14,109 +0.04(+0.69%)
Jul 09, 2012 5.940 5.950 5.750 5.810 34,608 -0.13(-2.19%)
Jul 06, 2012 5.780 5.980 5.500 5.940 27,096 +0.12(+2.06%)
Jul 05, 2012 5.810 5.870 5.630 5.820 17,620 -0.02(-0.34%)
Jul 03, 2012 5.730 5.900 5.730 5.840 6,275 +0.01(+0.17%)
Jul 02, 2012 5.880 5.960 5.721 5.830 10,783 +0.02(+0.34%)
Jun 29, 2012 6.050 6.050 5.760 5.810 18,891 -0.19(-3.17%)
Jun 28, 2012 5.820 6.050 5.670 6.000 21,306 +0.20(+3.45%)
Jun 27, 2012 5.810 5.845 5.610 5.800 21,826 -0.16(-2.68%)
Jun 26, 2012 5.960 6.050 5.830 5.960 22,850 +0.04(+0.68%)
Jun 25, 2012 5.750 6.000 5.750 5.920 21,374 +0.02(+0.34%)
Jun 22, 2012 5.730 5.900 5.600 5.900 43,954 +0.11(+1.90%)
Jun 21, 2012 5.800 5.874 5.600 5.790 18,791 -0.01(-0.17%)
Jun 20, 2012 5.700 5.830 5.660 5.800 15,446 +0.04(+0.71%)
Jun 19, 2012 5.555 5.830 5.470 5.759 41,546 +0.23(+4.14%)
Jun 18, 2012 5.570 5.810 5.490 5.530 15,390 -0.04(-0.72%)
Jun 15, 2012 5.530 5.710 5.448 5.570 27,864 +0.09(+1.64%)
Jun 14, 2012 5.300 5.540 5.300 5.480 20,375 +0.14(+2.62%)
Jun 13, 2012 5.490 5.530 5.310 5.340 25,897 -0.20(-3.61%)
Jun 12, 2012 5.730 5.760 5.540 5.540 15,460 -0.20(-3.48%)
Jun 11, 2012 5.580 5.800 5.580 5.740 19,803 +0.18(+3.24%)
Jun 08, 2012 5.560 5.740 5.530 5.560 13,236 +0.00(+0.00%)
Jun 07, 2012 5.770 5.850 5.560 5.560 14,376 -0.19(-3.30%)
Jun 06, 2012 5.510 5.805 5.490 5.750 39,041 +0.36(+6.68%)
Jun 05, 2012 5.250 5.460 5.250 5.390 5,957 +0.14(+2.67%)
Jun 04, 2012 5.430 5.430 5.170 5.250 32,065 -0.08(-1.50%)
Jun 01, 2012 5.500 5.530 5.300 5.330 47,773 -0.23(-4.14%)
May 31, 2012 5.580 5.600 5.470 5.560 40,624 +0.02(+0.36%)
May 30, 2012 5.600 5.730 5.500 5.540 58,162 -0.15(-2.64%)
May 29, 2012 5.880 5.920 5.650 5.690 54,142 -0.13(-2.23%)
May 25, 2012 5.680 5.950 5.650 5.820 36,326 +0.15(+2.65%)
May 24, 2012 5.860 5.930 5.666 5.670 70,519 -0.22(-3.74%)
May 23, 2012 6.150 6.150 5.850 5.890 53,963 -0.10(-1.67%)
May 22, 2012 5.950 6.050 5.900 5.990 46,761 +0.09(+1.53%)
May 21, 2012 5.880 5.940 5.830 5.900 28,744 +0.09(+1.55%)
May 18, 2012 6.020 6.089 5.800 5.810 57,631 -0.20(-3.33%)
May 17, 2012 6.030 6.110 5.970 6.010 40,197 +0.01(+0.17%)
May 16, 2012 6.170 6.360 5.955 6.000 60,609 -0.09(-1.48%)
May 15, 2012 6.040 6.190 5.990 6.090 33,454 +0.09(+1.50%)
May 14, 2012 6.040 6.199 5.990 6.000 42,603 -0.02(-0.33%)
May 11, 2012 6.010 6.180 6.000 6.020 48,580 -0.04(-0.66%)
May 10, 2012 6.040 6.180 5.970 6.060 35,345 +0.02(+0.33%)
May 09, 2012 6.000 6.080 5.850 6.040 44,051 +0.01(+0.17%)
May 08, 2012 6.050 6.149 5.940 6.030 34,541 -0.02(-0.33%)
May 07, 2012 6.180 6.274 6.000 6.050 78,690 -0.25(-3.97%)
May 04, 2012 6.710 6.710 6.250 6.300 58,997 -0.39(-5.83%)
May 03, 2012 6.490 6.720 6.390 6.690 70,985 +0.20(+3.08%)
May 02, 2012 6.330 6.490 6.200 6.490 31,998 +0.15(+2.37%)
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.