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

Stealthgas Inc (NQ: GASS )

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2012 6.320 6.480 6.250 6.300 27,221 -0.10(-1.56%)
Apr 27, 2012 6.500 6.500 6.380 6.400 31,542 -0.07(-1.08%)
Apr 26, 2012 6.280 6.480 6.250 6.470 88,000 +0.22(+3.52%)
Apr 25, 2012 6.250 6.440 6.210 6.250 31,055 +0.00(+0.00%)
Apr 24, 2012 6.260 6.290 6.200 6.250 21,708 -0.01(-0.16%)
Apr 23, 2012 6.000 6.401 5.910 6.260 55,061 +0.11(+1.79%)
Apr 20, 2012 6.390 6.400 6.121 6.150 49,015 -0.14(-2.23%)
Apr 19, 2012 6.000 6.450 6.000 6.290 159,484 +0.21(+3.45%)
Apr 18, 2012 5.940 6.130 5.890 6.080 106,712 +0.49(+8.77%)
Apr 17, 2012 5.640 5.640 5.520 5.590 22,716 +0.05(+0.90%)
Apr 16, 2012 5.720 5.720 5.410 5.540 34,884 -0.19(-3.32%)
Apr 13, 2012 5.790 5.800 5.570 5.730 25,945 -0.07(-1.21%)
Apr 12, 2012 5.500 5.820 5.360 5.800 52,425 +0.27(+4.88%)
Apr 11, 2012 5.440 5.550 5.440 5.530 24,934 +0.12(+2.20%)
Apr 10, 2012 6.060 6.080 5.340 5.411 129,751 -0.41(-7.03%)
Apr 09, 2012 6.030 6.050 5.820 5.820 26,731 -0.27(-4.43%)
Apr 05, 2012 6.200 6.250 6.050 6.090 30,671 -0.08(-1.30%)
Apr 04, 2012 6.250 6.250 6.000 6.170 98,417 -0.02(-0.32%)
Apr 03, 2012 6.000 6.330 6.000 6.190 86,841 +0.23(+3.86%)
Apr 02, 2012 5.900 5.990 5.800 5.960 51,645 +0.06(+1.02%)
Mar 30, 2012 5.860 5.920 5.750 5.900 44,155 +0.04(+0.68%)
Mar 29, 2012 5.920 5.990 5.660 5.860 48,132 -0.14(-2.33%)
Mar 28, 2012 6.040 6.100 5.860 6.000 75,680 -0.07(-1.15%)
Mar 27, 2012 6.048 6.100 5.995 6.070 45,269 -0.04(-0.65%)
Mar 26, 2012 6.180 6.190 5.780 6.110 70,693 -0.02(-0.41%)
Mar 23, 2012 6.240 6.300 6.060 6.135 129,444 -0.07(-1.05%)
Mar 22, 2012 6.170 6.230 6.050 6.200 62,482 +0.01(+0.16%)
Mar 21, 2012 6.020 6.240 6.010 6.190 143,103 +0.17(+2.82%)
Mar 20, 2012 5.990 6.020 5.820 6.020 58,512 +0.02(+0.33%)
Mar 19, 2012 5.890 6.040 5.850 6.000 102,139 +0.10(+1.69%)
Mar 16, 2012 5.650 5.900 5.601 5.900 107,965 +0.25(+4.42%)
Mar 15, 2012 5.650 5.720 5.610 5.650 42,311 +0.05(+0.89%)
Mar 14, 2012 5.710 5.800 5.530 5.600 76,690 -0.11(-1.93%)
Mar 13, 2012 5.650 5.850 5.521 5.710 143,198 +0.16(+2.88%)
Mar 12, 2012 5.090 5.749 5.090 5.550 275,725 +0.43(+8.40%)
Mar 09, 2012 4.940 5.160 4.910 5.120 70,134 +0.16(+3.23%)
Mar 08, 2012 4.990 5.020 4.900 4.960 15,470 +0.00(+0.00%)
Mar 07, 2012 4.760 4.990 4.713 4.960 22,806 +0.22(+4.64%)
Mar 06, 2012 4.890 4.900 4.670 4.740 115,303 -0.24(-4.82%)
Mar 05, 2012 5.070 5.080 4.880 4.980 45,569 -0.04(-0.80%)
Mar 02, 2012 4.950 5.020 4.860 5.020 84,517 +0.04(+0.80%)
Mar 01, 2012 4.800 4.980 4.800 4.980 72,434 +0.18(+3.75%)
Feb 29, 2012 4.610 4.830 4.610 4.800 64,622 +0.04(+0.84%)
Feb 28, 2012 4.770 4.920 4.670 4.760 44,993 -0.04(-0.83%)
Feb 27, 2012 4.830 5.000 4.760 4.800 78,577 +0.03(+0.63%)
Feb 24, 2012 4.630 4.880 4.570 4.770 183,465 +0.22(+4.84%)
Feb 23, 2012 4.690 4.750 4.521 4.550 70,911 -0.09(-1.94%)
Feb 22, 2012 4.490 4.650 4.460 4.640 44,839 +0.14(+3.11%)
Feb 21, 2012 4.630 4.680 4.400 4.500 60,744 -0.15(-3.23%)
Feb 17, 2012 4.700 4.710 4.590 4.650 20,786 -0.03(-0.64%)
Feb 16, 2012 4.690 4.810 4.610 4.680 55,187 -0.02(-0.43%)
Feb 15, 2012 4.640 4.700 4.590 4.700 18,860 +0.12(+2.62%)
Feb 14, 2012 4.650 4.690 4.520 4.580 147,389 +0.01(+0.22%)
Feb 13, 2012 4.380 4.760 4.380 4.570 79,068 +0.22(+5.06%)
Feb 10, 2012 4.350 4.400 4.300 4.350 28,231 +0.03(+0.66%)
Feb 09, 2012 4.360 4.390 4.260 4.321 26,224 +0.00(+0.03%)
Feb 08, 2012 4.280 4.370 4.280 4.320 23,451 +0.01(+0.23%)
Feb 07, 2012 4.250 4.340 4.250 4.310 6,879 +0.03(+0.70%)
Feb 06, 2012 4.230 4.320 4.160 4.280 29,286 -0.03(-0.70%)
Feb 03, 2012 4.360 4.360 4.250 4.310 19,731 +0.01(+0.23%)
Feb 02, 2012 4.400 4.430 4.210 4.300 16,700 -0.03(-0.69%)
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.