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

Stealthgas Inc (NQ: GASS )

5.830 -0.010 (-0.17%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Mar 31, 2015 6.696 6.696 6.460 6.550 65,961 -0.23(-3.39%)
Mar 30, 2015 6.650 6.830 6.594 6.780 132,022 +0.10(+1.50%)
Mar 27, 2015 6.550 6.680 6.500 6.680 69,262 +0.12(+1.83%)
Mar 26, 2015 6.850 6.850 6.550 6.560 68,307 -0.24(-3.53%)
Mar 25, 2015 6.870 6.870 6.610 6.800 113,456 -0.04(-0.58%)
Mar 24, 2015 6.850 6.880 6.700 6.840 37,111 +0.00(+0.00%)
Mar 23, 2015 6.620 6.870 6.620 6.840 86,856 +0.23(+3.48%)
Mar 20, 2015 6.480 6.615 6.420 6.610 140,507 +0.20(+3.12%)
Mar 19, 2015 6.380 6.430 6.180 6.410 104,561 -0.03(-0.47%)
Mar 18, 2015 6.350 6.470 6.070 6.440 182,073 +0.10(+1.58%)
Mar 17, 2015 6.010 6.340 5.910 6.340 144,753 +0.34(+5.67%)
Mar 16, 2015 6.050 6.050 5.670 6.000 183,327 -0.03(-0.50%)
Mar 13, 2015 6.130 6.140 5.910 6.030 55,794 -0.15(-2.43%)
Mar 12, 2015 6.060 6.210 6.020 6.180 127,724 +0.17(+2.83%)
Mar 11, 2015 6.040 6.090 5.980 6.010 95,205 -0.03(-0.50%)
Mar 10, 2015 6.070 6.110 5.980 6.040 112,296 -0.08(-1.31%)
Mar 09, 2015 6.070 6.150 5.950 6.120 77,929 +0.09(+1.49%)
Mar 06, 2015 6.190 6.320 5.950 6.030 102,398 -0.16(-2.58%)
Mar 05, 2015 6.370 6.380 6.190 6.190 42,820 -0.16(-2.52%)
Mar 04, 2015 6.160 6.370 6.028 6.350 153,706 +0.20(+3.25%)
Mar 03, 2015 6.050 6.150 6.010 6.150 97,644 +0.10(+1.65%)
Mar 02, 2015 6.170 6.170 6.000 6.050 75,222 -0.10(-1.63%)
Feb 27, 2015 6.080 6.240 6.080 6.150 122,581 +0.10(+1.65%)
Feb 26, 2015 6.050 6.170 5.710 6.050 383,587 +0.00(+0.00%)
Feb 25, 2015 5.940 6.070 5.920 6.050 87,678 +0.11(+1.85%)
Feb 24, 2015 5.880 5.970 5.810 5.940 76,578 +0.09(+1.54%)
Feb 23, 2015 6.090 6.090 5.770 5.850 157,842 -0.29(-4.72%)
Feb 20, 2015 6.100 6.300 6.050 6.140 115,914 +0.00(+0.00%)
Feb 19, 2015 6.250 6.550 6.090 6.140 214,435 -0.19(-3.00%)
Feb 18, 2015 6.100 6.500 6.100 6.330 185,387 +0.23(+3.77%)
Feb 17, 2015 6.030 6.250 5.960 6.100 183,197 +0.18(+3.04%)
Feb 13, 2015 5.760 5.920 5.920 5.920 233,700 +0.16(+2.78%)
Feb 12, 2015 5.490 5.817 5.490 5.760 195,581 +0.30(+5.49%)
Feb 11, 2015 5.400 5.500 5.340 5.460 143,005 +0.07(+1.30%)
Feb 10, 2015 5.500 5.500 5.320 5.390 109,532 -0.10(-1.82%)
Feb 09, 2015 5.370 5.530 5.370 5.490 218,342 +0.08(+1.48%)
Feb 06, 2015 5.360 5.480 5.360 5.410 200,865 +0.03(+0.56%)
Feb 05, 2015 5.370 5.570 5.320 5.380 177,817 +0.04(+0.75%)
Feb 04, 2015 5.350 5.370 5.310 5.340 122,349 -0.02(-0.37%)
Feb 03, 2015 5.340 5.370 5.330 5.360 166,061 +0.04(+0.75%)
Feb 02, 2015 5.330 5.460 5.300 5.320 231,807 +0.04(+0.76%)
Jan 30, 2015 5.260 5.290 5.260 5.280 142,237 -0.06(-1.12%)
Jan 29, 2015 5.460 5.460 5.250 5.340 169,243 -0.11(-2.02%)
Jan 28, 2015 5.660 5.700 5.450 5.450 138,762 -0.20(-3.54%)
Jan 27, 2015 5.570 5.678 5.570 5.650 165,469 +0.01(+0.18%)
Jan 26, 2015 5.700 5.780 5.630 5.640 140,268 -0.09(-1.57%)
Jan 23, 2015 5.860 5.860 5.590 5.730 127,883 -0.02(-0.35%)
Jan 22, 2015 5.930 5.930 5.710 5.750 60,548 -0.14(-2.38%)
Jan 21, 2015 5.820 5.920 5.650 5.890 97,843 +0.08(+1.38%)
Jan 20, 2015 5.800 5.840 5.690 5.810 68,506 +0.01(+0.17%)
Jan 16, 2015 5.700 5.900 5.680 5.800 99,182 +0.09(+1.58%)
Jan 15, 2015 5.920 5.940 5.600 5.710 117,268 -0.16(-2.73%)
Jan 14, 2015 5.840 5.920 5.580 5.870 174,494 +0.01(+0.17%)
Jan 13, 2015 6.140 6.230 5.750 5.860 116,399 -0.27(-4.40%)
Jan 12, 2015 6.280 6.280 5.860 6.130 135,303 -0.21(-3.31%)
Jan 09, 2015 6.310 6.480 6.180 6.340 193,990 -0.02(-0.31%)
Jan 08, 2015 6.210 6.450 6.180 6.360 150,287 +0.23(+3.75%)
Jan 07, 2015 6.090 6.210 6.000 6.130 99,631 +0.06(+0.99%)
Jan 06, 2015 6.260 6.260 5.910 6.070 199,932 +0.03(+0.50%)
Jan 05, 2015 6.330 6.330 5.920 6.040 184,934 -0.29(-4.58%)
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.