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 (%)
Feb 28, 2013 10.13 10.50 10.11 10.47 179,024 +0.39(+3.87%)
Feb 27, 2013 9.780 10.15 9.770 10.08 93,084 +0.30(+3.07%)
Feb 26, 2013 10.01 10.02 9.400 9.780 178,449 -0.46(-4.49%)
Feb 22, 2013 10.19 10.40 10.10 10.24 240,455 +0.16(+1.59%)
Feb 21, 2013 9.850 10.18 9.530 10.08 271,385 +0.35(+3.60%)
Feb 20, 2013 9.740 9.820 9.590 9.730 198,195 +0.02(+0.21%)
Feb 19, 2013 9.250 9.850 9.152 9.710 222,610 +0.46(+4.97%)
Feb 15, 2013 9.190 9.570 9.112 9.250 133,901 +0.08(+0.87%)
Feb 14, 2013 9.250 9.740 9.160 9.170 282,512 -0.05(-0.54%)
Feb 13, 2013 8.920 9.290 8.880 9.220 186,894 +0.33(+3.71%)
Feb 12, 2013 8.700 8.969 8.575 8.890 102,812 +0.16(+1.83%)
Feb 11, 2013 8.680 8.790 8.540 8.730 57,464 +0.04(+0.46%)
Feb 08, 2013 8.670 8.860 8.550 8.690 94,948 +0.01(+0.12%)
Feb 07, 2013 8.710 8.870 8.640 8.680 109,695 -0.16(-1.81%)
Feb 06, 2013 8.870 8.990 8.755 8.840 95,866 +0.26(+3.03%)
Feb 04, 2013 8.500 8.760 8.470 8.580 230,511 +0.08(+0.94%)
Feb 01, 2013 9.010 9.030 8.410 8.500 436,838 -0.54(-5.97%)
Jan 31, 2013 9.370 9.520 9.000 9.040 216,518 -0.33(-3.52%)
Jan 30, 2013 9.770 9.920 9.335 9.370 223,411 -0.44(-4.45%)
Jan 29, 2013 9.930 10.00 9.570 9.806 166,946 -0.10(-1.05%)
Jan 28, 2013 9.990 10.30 9.860 9.910 270,346 +0.06(+0.61%)
Jan 25, 2013 9.810 9.940 9.700 9.850 92,088 +0.13(+1.34%)
Jan 24, 2013 9.920 9.950 9.440 9.720 174,222 -0.19(-1.92%)
Jan 23, 2013 9.940 10.07 9.850 9.910 237,857 +0.13(+1.33%)
Jan 22, 2013 9.950 10.04 9.770 9.780 145,587 -0.12(-1.21%)
Jan 18, 2013 9.850 10.05 9.660 9.900 130,944 +0.24(+2.48%)
Jan 17, 2013 9.500 9.900 9.460 9.660 148,173 +0.11(+1.15%)
Jan 16, 2013 9.130 9.550 9.130 9.550 84,969 +0.43(+4.71%)
Jan 15, 2013 9.110 9.140 9.010 9.120 112,456 +0.00(+0.00%)
Jan 14, 2013 9.090 9.202 9.000 9.120 213,446 +0.07(+0.77%)
Jan 11, 2013 9.210 9.470 9.030 9.050 199,248 -0.19(-2.06%)
Jan 10, 2013 9.250 9.540 9.200 9.240 351,820 +0.03(+0.33%)
Jan 09, 2013 9.050 9.400 9.000 9.210 330,820 +0.27(+3.02%)
Jan 08, 2013 8.500 9.000 8.370 8.940 277,205 +0.47(+5.55%)
Jan 07, 2013 8.320 8.590 8.220 8.470 76,562 +0.20(+2.42%)
Jan 04, 2013 8.120 8.390 8.018 8.270 23,740 +0.12(+1.47%)
Jan 03, 2013 8.160 8.340 8.090 8.150 40,456 +0.05(+0.62%)
Jan 02, 2013 8.031 8.200 7.910 8.100 45,257 +0.17(+2.14%)
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%)
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.