Skip to main content

Stealthgas Inc (NQ: GASS )

2.570 -0.090 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.240 4.350 4.240 4.350 68,537 +0.10(+2.35%)
Jan 30, 2018 4.230 4.230 4.200 4.250 63,366 +0.04(+0.95%)
Jan 29, 2018 4.220 4.230 4.200 4.210 28,725 -0.03(-0.71%)
Jan 26, 2018 4.320 4.330 4.210 4.240 22,840 -0.08(-1.85%)
Jan 25, 2018 4.220 4.320 4.210 4.320 25,867 +0.06(+1.41%)
Jan 24, 2018 4.230 4.340 4.200 4.260 34,644 +0.04(+0.95%)
Jan 23, 2018 4.220 4.280 4.200 4.220 22,462 +0.03(+0.72%)
Jan 22, 2018 4.115 4.210 4.110 4.190 33,716 +0.08(+1.95%)
Jan 19, 2018 4.100 4.190 4.100 4.110 11,350 +0.01(+0.24%)
Jan 18, 2018 4.190 4.360 4.050 4.100 60,892 -0.14(-3.30%)
Jan 17, 2018 4.370 4.370 4.120 4.240 64,481 -0.13(-2.97%)
Jan 16, 2018 4.350 4.500 4.330 4.370 67,840 -0.08(-1.80%)
Jan 12, 2018 4.450 4.450 4.450 0 -0.01(-0.22%)
Jan 11, 2018 4.250 4.520 4.250 4.460 373,952 +0.09(+2.06%)
Jan 10, 2018 4.570 4.610 4.340 4.370 27,474 -0.19(-4.17%)
Jan 09, 2018 4.700 4.700 4.550 4.560 58,645 +0.00(+0.00%)
Jan 08, 2018 4.490 4.690 4.490 4.560 38,307 +0.01(+0.22%)
Jan 05, 2018 4.450 4.600 4.413 4.550 40,454 +0.10(+2.25%)
Jan 04, 2018 4.410 4.450 4.360 4.450 36,683 +0.04(+0.91%)
Jan 03, 2018 4.350 4.420 4.350 4.410 46,045 +0.07(+1.61%)
Jan 02, 2018 4.440 4.440 4.310 4.340 25,509 -0.02(-0.46%)
Dec 29, 2017 4.360 4.360 4.360 0 -0.02(-0.46%)
Dec 28, 2017 4.230 4.390 4.210 4.380 58,220 +0.17(+4.04%)
Dec 27, 2017 4.080 4.250 4.010 4.210 63,769 +0.16(+3.95%)
Dec 26, 2017 4.080 4.200 4.010 4.050 55,805 -0.04(-0.98%)
Dec 22, 2017 4.020 4.200 4.010 4.090 26,626 +0.06(+1.49%)
Dec 21, 2017 4.060 4.200 4.010 4.030 50,654 -0.03(-0.74%)
Dec 20, 2017 4.040 4.121 4.030 4.060 63,350 +0.03(+0.74%)
Dec 19, 2017 4.040 4.060 4.000 4.030 148,819 +0.00(+0.00%)
Dec 18, 2017 3.980 4.060 3.980 4.030 66,436 +0.07(+1.77%)
Dec 15, 2017 3.950 4.050 3.950 3.960 45,735 +0.01(+0.25%)
Dec 14, 2017 4.000 4.100 3.930 3.950 33,378 -0.07(-1.74%)
Dec 13, 2017 4.030 4.060 3.898 4.020 22,435 -0.02(-0.50%)
Dec 12, 2017 4.050 4.160 4.030 4.040 191,885 +0.01(+0.25%)
Dec 11, 2017 4.010 4.070 4.010 4.030 65,823 +0.03(+0.75%)
Dec 08, 2017 3.990 4.070 3.920 4.000 47,082 +0.08(+2.04%)
Dec 07, 2017 3.820 3.980 3.820 3.920 45,753 +0.10(+2.62%)
Dec 06, 2017 3.950 4.440 3.820 3.820 143,576 -0.16(-4.02%)
Dec 05, 2017 4.000 4.183 3.981 3.980 113,388 +0.00(+0.00%)
Dec 04, 2017 4.010 4.020 3.980 3.980 70,943 -0.02(-0.50%)
Dec 01, 2017 3.970 4.050 3.960 4.000 173,793 +0.03(+0.76%)
Nov 30, 2017 3.960 3.990 3.880 3.970 48,667 +0.01(+0.25%)
Nov 29, 2017 3.900 4.000 3.812 3.960 126,329 +0.05(+1.28%)
Nov 28, 2017 4.050 4.080 3.910 3.910 100,784 -0.11(-2.74%)
Nov 27, 2017 4.090 4.100 4.000 4.020 86,419 -0.06(-1.47%)
Nov 24, 2017 3.970 4.170 3.960 4.080 35,782 +0.01(+0.25%)
Nov 22, 2017 3.800 4.280 3.600 4.070 408,739 +0.36(+9.70%)
Nov 21, 2017 3.840 3.880 3.710 3.710 103,272 -0.12(-3.13%)
Nov 20, 2017 3.750 3.870 3.743 3.830 120,768 +0.08(+2.13%)
Nov 17, 2017 3.469 3.750 3.467 3.750 72,479 +0.25(+7.14%)
Nov 16, 2017 3.450 3.580 3.403 3.500 87,315 +0.05(+1.45%)
Nov 15, 2017 3.450 3.490 3.410 3.450 36,527 -0.06(-1.71%)
Nov 14, 2017 3.520 3.540 3.480 3.510 49,796 +0.06(+1.74%)
Nov 13, 2017 3.560 3.625 3.370 3.450 141,297 -0.13(-3.63%)
Nov 10, 2017 3.572 3.670 3.550 3.580 47,573 -0.01(-0.28%)
Nov 09, 2017 3.580 3.700 3.530 3.590 25,883 +0.04(+1.13%)
Nov 08, 2017 3.630 3.720 3.537 3.550 25,739 -0.08(-2.20%)
Nov 07, 2017 3.500 3.680 3.500 3.630 32,028 +0.10(+2.83%)
Nov 06, 2017 3.610 3.620 3.500 3.530 21,930 +0.00(+0.00%)
Nov 03, 2017 3.560 3.580 3.500 3.530 71,000 -0.07(-1.94%)
Nov 02, 2017 3.530 3.620 3.520 3.600 14,515 +0.05(+1.41%)
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.