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 (%)
Jul 31, 2013 9.810 10.20 9.810 10.09 0 +0.10(+1.00%)
Jul 30, 2013 10.20 10.29 9.930 9.990 0 -0.21(-2.06%)
Jul 29, 2013 10.40 10.40 10.15 10.20 0 -0.19(-1.83%)
Jul 26, 2013 10.50 10.59 10.33 10.39 0 -0.14(-1.33%)
Jul 25, 2013 10.48 10.58 10.36 10.53 0 +0.14(+1.35%)
Jul 24, 2013 10.17 10.42 10.16 10.39 0 +0.26(+2.57%)
Jul 23, 2013 10.30 10.30 10.05 10.13 0 -0.17(-1.65%)
Jul 22, 2013 10.50 10.55 10.26 10.30 0 -0.25(-2.37%)
Jul 19, 2013 10.57 10.72 10.46 10.55 0 +0.04(+0.38%)
Jul 18, 2013 10.36 10.69 10.33 10.51 0 +0.16(+1.55%)
Jul 17, 2013 10.03 10.35 10.03 10.35 68,812 +0.33(+3.29%)
Jul 16, 2013 10.22 10.25 9.770 10.02 0 -0.21(-2.05%)
Jul 15, 2013 10.24 10.27 10.20 10.23 0 -0.02(-0.20%)
Jul 12, 2013 10.22 10.35 10.20 10.25 0 +0.00(+0.00%)
Jul 11, 2013 10.35 10.39 10.20 10.25 0 +0.00(+0.00%)
Jul 10, 2013 10.31 10.32 10.17 10.25 0 -0.03(-0.29%)
Jul 09, 2013 10.47 10.38 10.20 10.28 0 -0.10(-0.96%)
Jul 08, 2013 10.80 10.80 10.23 10.38 0 -0.36(-3.35%)
Jul 05, 2013 10.85 10.95 10.70 10.74 0 -0.03(-0.28%)
Jul 03, 2013 10.91 11.20 10.68 10.77 0 -0.24(-2.18%)
Jul 02, 2013 10.90 11.07 10.78 11.01 0 +0.16(+1.47%)
Jul 01, 2013 10.98 10.98 10.57 10.85 0 -0.15(-1.36%)
Jun 28, 2013 10.43 11.05 10.20 11.00 359,210 +0.75(+7.32%)
Jun 27, 2013 10.25 10.34 10.15 10.25 0 +0.09(+0.89%)
Jun 26, 2013 10.37 10.37 10.13 10.16 0 -0.07(-0.68%)
Jun 25, 2013 10.21 10.41 10.10 10.23 0 +0.10(+0.99%)
Jun 24, 2013 10.25 10.25 10.00 10.13 0 -0.27(-2.60%)
Jun 21, 2013 10.59 10.66 10.30 10.40 134,249 -0.12(-1.14%)
Jun 20, 2013 10.58 10.58 10.33 10.52 0 -0.15(-1.41%)
Jun 19, 2013 10.73 10.99 10.50 10.67 163,185 -0.04(-0.37%)
Jun 18, 2013 11.32 11.49 10.63 10.71 0 -0.14(-1.29%)
Jun 17, 2013 10.66 11.11 10.61 10.85 0 +0.27(+2.55%)
Jun 14, 2013 10.42 10.60 10.32 10.58 0 +0.19(+1.83%)
Jun 13, 2013 10.33 10.48 10.32 10.39 100,087 +0.02(+0.19%)
Jun 12, 2013 10.53 10.64 10.30 10.37 104,838 -0.08(-0.77%)
Jun 11, 2013 10.40 10.54 10.21 10.45 232,291 -0.10(-0.95%)
Jun 10, 2013 10.40 10.68 10.14 10.55 0 +0.13(+1.25%)
Jun 07, 2013 10.11 10.45 10.02 10.42 0 +0.33(+3.27%)
Jun 06, 2013 10.00 10.13 10.00 10.09 0 +0.06(+0.60%)
Jun 05, 2013 10.22 10.26 10.00 10.03 0 -0.18(-1.76%)
Jun 04, 2013 10.21 10.25 10.05 10.21 0 -0.01(-0.10%)
Jun 03, 2013 10.56 10.63 10.03 10.22 177,483 -0.35(-3.31%)
May 31, 2013 10.45 10.61 10.17 10.57 242,144 +0.20(+1.93%)
May 30, 2013 9.980 10.50 9.860 10.37 0 +0.55(+5.60%)
May 29, 2013 9.890 9.890 9.720 9.820 192,657 -0.11(-1.11%)
May 28, 2013 9.820 10.16 9.810 9.930 187,439 +0.23(+2.37%)
May 24, 2013 9.880 9.880 9.610 9.700 0 -0.19(-1.92%)
May 23, 2013 9.860 10.24 9.190 9.890 0 -0.06(-0.60%)
May 22, 2013 10.26 10.30 9.710 9.950 0 -0.28(-2.74%)
May 21, 2013 10.33 10.48 10.01 10.23 0 -0.03(-0.29%)
May 20, 2013 10.20 10.41 10.07 10.26 0 +0.10(+0.98%)
May 17, 2013 10.26 10.26 10.01 10.16 0 +0.14(+1.40%)
May 16, 2013 10.32 10.36 9.950 10.02 386,422 -0.35(-3.33%)
May 15, 2013 10.24 10.53 10.12 10.37 0 -0.00(-0.05%)
May 13, 2013 10.40 10.46 10.11 10.37 0 -0.09(-0.86%)
May 10, 2013 10.25 10.60 10.20 10.46 0 +0.05(+0.48%)
May 09, 2013 10.35 10.52 10.30 10.41 0 -0.11(-1.05%)
May 08, 2013 10.65 10.71 10.50 10.52 0 -0.23(-2.14%)
May 07, 2013 10.83 10.93 10.72 10.75 0 -0.03(-0.28%)
May 06, 2013 10.75 10.87 10.64 10.78 0 +0.23(+2.18%)
May 03, 2013 10.69 10.69 10.46 10.55 0 -0.01(-0.09%)
May 02, 2013 10.27 10.70 10.21 10.56 0 +0.29(+2.82%)
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.