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

Stealthgas Inc (NQ: GASS )

5.920 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 16, 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, 2015 3.250 3.430 3.430 3.430 128,900 +0.18(+5.54%)
Dec 30, 2015 3.430 3.440 3.240 3.250 85,526 -0.21(-6.07%)
Dec 29, 2015 3.570 3.570 3.420 3.460 71,769 -0.09(-2.54%)
Dec 28, 2015 3.510 3.570 3.350 3.550 64,475 -0.02(-0.56%)
Dec 24, 2015 3.480 3.570 3.570 3.570 27,900 +0.11(+3.18%)
Dec 23, 2015 3.180 3.500 3.180 3.460 61,179 +0.33(+10.54%)
Dec 22, 2015 3.100 3.168 3.030 3.130 88,511 +0.04(+1.29%)
Dec 21, 2015 3.120 3.120 3.000 3.090 55,088 -0.01(-0.32%)
Dec 18, 2015 3.010 3.110 2.970 3.100 30,729 +0.07(+2.31%)
Dec 17, 2015 3.130 3.130 2.990 3.030 79,102 -0.07(-2.26%)
Dec 16, 2015 3.080 3.140 3.070 3.100 73,200 +0.04(+1.31%)
Dec 15, 2015 3.130 3.170 3.060 3.060 53,795 -0.04(-1.29%)
Dec 14, 2015 3.120 3.210 3.100 3.100 43,018 -0.05(-1.59%)
Dec 11, 2015 3.360 3.360 3.150 3.150 58,285 -0.23(-6.80%)
Dec 10, 2015 3.310 3.440 3.300 3.380 52,941 +0.03(+0.90%)
Dec 09, 2015 3.440 3.550 3.330 3.350 60,980 -0.09(-2.62%)
Dec 08, 2015 3.440 3.530 3.400 3.440 38,707 -0.05(-1.43%)
Dec 07, 2015 3.700 3.700 3.460 3.490 50,038 -0.21(-5.68%)
Dec 04, 2015 3.820 3.820 3.700 3.700 39,926 -0.14(-3.65%)
Dec 03, 2015 3.860 3.890 3.790 3.840 19,059 +0.01(+0.26%)
Dec 02, 2015 3.880 3.920 3.770 3.830 39,153 -0.11(-2.92%)
Dec 01, 2015 3.980 3.980 3.890 3.945 23,394 +0.02(+0.64%)
Nov 30, 2015 3.890 3.940 3.890 3.920 12,991 +0.02(+0.51%)
Nov 27, 2015 3.890 3.910 3.830 3.900 10,677 +0.00(+0.00%)
Nov 25, 2015 3.910 3.900 3.900 3.900 77,900 -0.03(-0.76%)
Nov 24, 2015 4.340 4.340 3.830 3.930 44,995 +0.14(+3.69%)
Nov 23, 2015 3.800 3.850 3.750 3.790 50,048 -0.04(-1.04%)
Nov 20, 2015 3.920 3.980 3.820 3.830 46,913 -0.09(-2.30%)
Nov 19, 2015 3.900 3.960 3.900 3.920 8,567 +0.01(+0.26%)
Nov 18, 2015 3.960 4.000 3.910 3.910 20,778 -0.06(-1.64%)
Nov 17, 2015 4.030 4.070 3.960 3.975 39,426 -0.06(-1.61%)
Nov 16, 2015 4.050 4.161 4.000 4.040 38,271 -0.06(-1.46%)
Nov 13, 2015 4.200 4.250 4.080 4.100 34,752 -0.12(-2.84%)
Nov 12, 2015 4.250 4.360 4.210 4.220 31,834 -0.06(-1.40%)
Nov 11, 2015 4.330 4.340 4.250 4.280 43,075 -0.05(-1.15%)
Nov 10, 2015 4.370 4.430 4.300 4.330 41,108 -0.05(-1.14%)
Nov 09, 2015 4.360 4.440 4.260 4.380 25,212 -0.03(-0.68%)
Nov 06, 2015 4.320 4.430 4.320 4.410 26,940 +0.04(+0.92%)
Nov 05, 2015 4.310 4.390 4.230 4.370 25,595 -0.02(-0.46%)
Nov 04, 2015 4.400 4.430 4.230 4.390 18,201 -0.01(-0.23%)
Nov 03, 2015 4.350 4.440 4.260 4.400 29,657 +0.06(+1.38%)
Nov 02, 2015 4.190 4.400 4.190 4.340 28,494 +0.12(+2.84%)
Oct 30, 2015 4.340 4.340 4.220 4.220 85,818 -0.10(-2.31%)
Oct 29, 2015 4.340 4.420 4.220 4.320 26,227 +0.06(+1.41%)
Oct 28, 2015 4.190 4.310 4.150 4.260 45,674 +0.10(+2.40%)
Oct 27, 2015 4.290 4.300 4.070 4.160 133,215 -0.14(-3.26%)
Oct 26, 2015 4.310 4.410 4.260 4.300 41,765 -0.02(-0.46%)
Oct 23, 2015 4.330 4.440 4.260 4.320 41,690 -0.06(-1.37%)
Oct 22, 2015 4.340 4.450 4.260 4.380 40,665 +0.03(+0.69%)
Oct 21, 2015 4.490 4.490 4.320 4.350 10,851 -0.12(-2.68%)
Oct 20, 2015 4.490 4.550 4.470 4.470 20,128 -0.05(-1.11%)
Oct 19, 2015 4.520 4.560 4.400 4.520 35,219 -0.01(-0.22%)
Oct 16, 2015 4.520 4.570 4.370 4.530 32,567 -0.06(-1.31%)
Oct 15, 2015 4.470 4.590 4.420 4.590 21,872 +0.09(+2.00%)
Oct 14, 2015 4.440 4.570 4.350 4.500 36,670 +0.01(+0.22%)
Oct 13, 2015 4.500 4.590 4.430 4.490 39,584 -0.01(-0.22%)
Oct 12, 2015 4.460 4.540 4.260 4.500 31,996 -0.05(-1.10%)
Oct 09, 2015 4.820 4.990 4.230 4.550 46,671 -0.27(-5.60%)
Oct 08, 2015 5.020 5.020 4.730 4.820 35,633 -0.16(-3.21%)
Oct 07, 2015 4.840 5.080 4.198 4.980 45,726 +0.17(+3.53%)
Oct 06, 2015 4.680 4.880 4.680 4.810 44,294 +0.13(+2.78%)
Oct 05, 2015 4.610 4.730 4.600 4.680 26,402 +0.15(+3.31%)
Oct 02, 2015 4.500 4.590 4.350 4.530 37,048 +0.04(+0.89%)
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.