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 (%)
Feb 28, 2017 4.250 4.490 4.250 4.400 56,425 +0.13(+3.04%)
Feb 27, 2017 4.210 4.349 4.085 4.270 28,438 +0.11(+2.64%)
Feb 24, 2017 4.120 4.270 3.860 4.160 33,817 -0.02(-0.48%)
Feb 23, 2017 4.250 4.250 4.110 4.180 45,798 +0.08(+1.95%)
Feb 22, 2017 4.109 4.109 3.966 4.100 69,847 +0.01(+0.24%)
Feb 21, 2017 4.050 4.110 4.043 4.090 2,431 -0.01(-0.24%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.03(-0.73%)
Feb 16, 2017 4.150 4.160 3.921 4.130 35,050 +0.02(+0.49%)
Feb 15, 2017 4.150 4.200 3.751 4.110 20,469 -0.06(-1.44%)
Feb 14, 2017 4.180 4.200 4.101 4.170 17,449 -0.05(-1.18%)
Feb 13, 2017 4.200 4.250 4.120 4.220 26,539 +0.02(+0.48%)
Feb 10, 2017 4.020 4.200 4.020 4.200 22,655 +0.20(+5.00%)
Feb 09, 2017 4.065 4.065 3.911 4.000 12,314 +0.00(+0.00%)
Feb 08, 2017 3.846 4.069 3.780 4.000 34,592 +0.03(+0.76%)
Feb 07, 2017 4.000 4.000 3.760 3.970 14,094 -0.03(-0.75%)
Feb 06, 2017 3.990 4.000 3.875 4.000 14,267 -0.03(-0.74%)
Feb 03, 2017 4.008 4.050 4.000 4.030 21,326 +0.03(+0.75%)
Feb 02, 2017 3.975 4.020 3.950 4.000 10,042 +0.01(+0.25%)
Feb 01, 2017 4.040 4.040 3.890 3.990 28,842 +0.10(+2.57%)
Jan 31, 2017 3.940 3.970 3.790 3.890 34,602 -0.05(-1.27%)
Jan 30, 2017 4.200 4.200 3.900 3.940 24,669 -0.24(-5.74%)
Jan 27, 2017 4.190 4.200 4.115 4.180 27,082 +0.01(+0.24%)
Jan 26, 2017 4.110 4.200 4.110 4.170 31,686 +0.04(+0.97%)
Jan 25, 2017 3.925 4.150 3.900 4.130 66,241 +0.27(+6.99%)
Jan 24, 2017 3.850 3.900 3.810 3.860 5,021 +0.01(+0.26%)
Jan 23, 2017 3.920 4.145 3.850 3.850 39,840 -0.07(-1.79%)
Jan 20, 2017 3.753 4.020 3.680 3.920 67,374 +0.17(+4.53%)
Jan 19, 2017 3.650 3.750 3.620 3.750 35,438 +0.13(+3.59%)
Jan 18, 2017 3.510 3.700 3.510 3.620 26,098 +0.12(+3.43%)
Jan 17, 2017 3.390 3.510 3.390 3.500 9,283 +0.10(+2.94%)
Jan 13, 2017 3.400 3.400 3.400 0 +0.04(+1.19%)
Jan 12, 2017 3.370 3.480 3.360 3.360 23,291 -0.01(-0.30%)
Jan 11, 2017 3.424 3.490 3.370 3.370 7,410 -0.02(-0.59%)
Jan 10, 2017 3.410 3.450 3.360 3.390 12,487 +0.04(+1.19%)
Jan 09, 2017 3.400 3.460 3.350 3.350 22,249 -0.05(-1.47%)
Jan 06, 2017 3.380 3.440 3.380 3.400 8,882 +0.00(+0.00%)
Jan 05, 2017 3.400 3.480 3.351 3.400 7,504 +0.04(+1.19%)
Jan 04, 2017 3.410 3.490 3.360 3.360 20,778 -0.05(-1.47%)
Jan 03, 2017 3.500 3.550 3.410 3.410 19,110 +0.03(+0.89%)
Dec 30, 2016 3.380 3.380 3.380 0 -0.12(-3.43%)
Dec 29, 2016 3.500 3.550 3.400 3.500 61,570 +0.00(+0.00%)
Dec 28, 2016 3.470 3.770 3.400 3.500 57,757 +0.01(+0.29%)
Dec 27, 2016 3.620 3.720 3.490 3.490 80,254 -0.23(-6.18%)
Dec 23, 2016 3.720 3.720 3.720 0 +0.05(+1.36%)
Dec 22, 2016 3.710 3.720 3.650 3.670 7,483 +0.01(+0.27%)
Dec 21, 2016 3.670 3.820 3.611 3.660 31,606 -0.03(-0.81%)
Dec 20, 2016 3.830 3.845 3.600 3.690 28,072 -0.16(-4.16%)
Dec 19, 2016 3.980 4.000 3.700 3.850 42,225 -0.15(-3.75%)
Dec 16, 2016 3.660 4.000 3.577 4.000 86,809 +0.38(+10.50%)
Dec 15, 2016 3.670 3.700 3.610 3.620 46,345 +0.01(+0.28%)
Dec 14, 2016 3.550 3.740 3.510 3.610 42,960 +0.10(+2.85%)
Dec 13, 2016 3.470 3.630 3.470 3.510 31,011 +0.01(+0.29%)
Dec 12, 2016 3.520 3.550 3.426 3.500 15,765 -0.01(-0.28%)
Dec 09, 2016 3.450 3.600 3.430 3.510 26,193 +0.06(+1.74%)
Dec 08, 2016 3.520 3.560 3.450 3.450 36,075 -0.09(-2.54%)
Dec 07, 2016 3.460 3.540 3.414 3.540 39,452 +0.13(+3.81%)
Dec 06, 2016 3.500 3.500 3.410 3.410 32,859 -0.05(-1.45%)
Dec 05, 2016 3.460 3.490 3.400 3.460 28,644 +0.01(+0.29%)
Dec 02, 2016 3.510 3.510 3.000 3.450 69,278 -0.08(-2.27%)
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.