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

Stealthgas Inc (NQ: GASS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2018 4.030 4.030 4.030 0 +0.09(+2.28%)
Mar 28, 2018 4.000 4.050 3.920 3.940 30,592 -0.06(-1.50%)
Mar 27, 2018 4.000 4.080 4.000 4.000 30,883 +0.00(+0.00%)
Mar 26, 2018 3.930 4.170 3.920 4.000 37,885 +0.11(+2.83%)
Mar 23, 2018 4.040 4.252 3.880 3.890 81,293 -0.13(-3.23%)
Mar 22, 2018 4.050 4.168 4.000 4.020 11,939 -0.04(-0.99%)
Mar 21, 2018 4.130 4.130 4.060 4.060 159,556 -0.06(-1.46%)
Mar 20, 2018 4.131 4.210 4.070 4.120 59,503 +0.00(+0.00%)
Mar 19, 2018 4.230 4.230 4.100 4.120 22,994 -0.09(-2.14%)
Mar 16, 2018 4.220 4.310 4.210 4.210 13,225 -0.01(-0.24%)
Mar 15, 2018 4.182 4.250 4.182 4.220 27,523 +0.02(+0.48%)
Mar 14, 2018 4.240 4.280 4.200 4.200 25,711 -0.05(-1.18%)
Mar 13, 2018 4.230 4.330 4.220 4.250 48,156 +0.03(+0.71%)
Mar 12, 2018 4.260 4.270 4.200 4.220 24,093 -0.03(-0.71%)
Mar 09, 2018 4.270 4.320 4.200 4.250 9,685 +0.00(+0.00%)
Mar 08, 2018 4.340 4.360 4.235 4.250 12,774 -0.10(-2.30%)
Mar 07, 2018 4.300 4.380 4.300 4.350 10,238 +0.04(+0.93%)
Mar 06, 2018 4.310 4.380 4.300 4.310 13,015 +0.00(+0.00%)
Mar 05, 2018 4.270 4.370 4.221 4.310 18,859 +0.00(+0.00%)
Mar 02, 2018 4.440 4.440 4.250 4.310 46,127 -0.06(-1.37%)
Mar 01, 2018 4.210 4.480 4.210 4.370 31,983 +0.15(+3.55%)
Feb 28, 2018 4.450 4.500 4.210 4.220 54,743 -0.22(-4.95%)
Feb 27, 2018 4.360 4.490 4.340 4.440 42,858 +0.06(+1.37%)
Feb 26, 2018 4.420 4.420 4.250 4.380 42,378 -0.04(-0.90%)
Feb 23, 2018 4.350 4.440 4.250 4.420 37,801 +0.05(+1.14%)
Feb 22, 2018 4.000 4.370 4.000 4.370 58,081 -0.07(-1.58%)
Feb 21, 2018 4.490 4.500 4.400 4.440 22,526 +0.01(+0.23%)
Feb 20, 2018 4.520 4.600 4.370 4.430 377,554 -0.07(-1.56%)
Feb 16, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 15, 2018 4.500 4.510 4.430 4.500 48,719 +0.02(+0.45%)
Feb 14, 2018 4.560 4.560 4.450 4.480 645,577 -0.06(-1.43%)
Feb 13, 2018 4.450 4.599 4.450 4.545 377,177 +0.10(+2.36%)
Feb 12, 2018 4.320 4.534 4.279 4.440 90,375 +0.15(+3.50%)
Feb 09, 2018 4.240 4.339 4.140 4.290 84,600 +0.08(+1.90%)
Feb 08, 2018 4.229 4.310 4.150 4.210 57,783 -0.02(-0.47%)
Feb 07, 2018 4.170 4.170 4.230 47,529 +0.06(+1.44%)
Feb 06, 2018 4.080 4.250 3.960 4.170 19,460 +0.03(+0.72%)
Feb 05, 2018 4.360 4.360 4.120 4.140 69,279 -0.26(-5.91%)
Feb 02, 2018 4.490 4.500 4.370 4.400 39,112 -0.08(-1.79%)
Feb 01, 2018 4.350 4.570 4.340 4.480 127,514 +0.13(+2.99%)
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%)
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.