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

Stealthgas Inc (NQ: GASS )

5.960 +0.020 (+0.34%)
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 (%)
Jul 31, 2019 3.740 3.830 3.640 3.640 42,881 -0.14(-3.70%)
Jul 30, 2019 3.810 3.970 3.760 3.780 49,080 -0.09(-2.33%)
Jul 29, 2019 4.100 4.127 3.870 3.870 24,139 -0.20(-4.91%)
Jul 26, 2019 4.130 4.180 4.060 4.070 131,500 -0.07(-1.69%)
Jul 25, 2019 4.100 4.140 4.010 4.140 38,466 +0.05(+1.22%)
Jul 24, 2019 4.120 4.150 4.072 4.090 33,154 -0.02(-0.49%)
Jul 23, 2019 4.080 4.130 4.035 4.110 72,663 +0.08(+1.99%)
Jul 22, 2019 3.840 4.150 3.840 4.030 128,569 +0.16(+4.13%)
Jul 19, 2019 3.830 3.870 3.790 3.870 30,300 +0.08(+2.11%)
Jul 18, 2019 3.690 3.840 3.530 3.790 30,659 +0.08(+2.16%)
Jul 17, 2019 3.840 3.850 3.520 3.710 96,269 -0.13(-3.39%)
Jul 16, 2019 3.770 3.850 3.760 3.840 76,650 +0.11(+2.95%)
Jul 15, 2019 3.630 3.790 3.630 3.730 74,521 +0.13(+3.61%)
Jul 12, 2019 3.560 3.640 3.560 3.600 126,700 +0.02(+0.56%)
Jul 11, 2019 3.570 3.610 3.570 3.580 50,508 +0.00(+0.00%)
Jul 10, 2019 3.620 3.620 3.560 3.580 89,258 +0.04(+1.13%)
Jul 09, 2019 3.550 3.630 3.530 3.540 53,456 -0.01(-0.28%)
Jul 08, 2019 3.520 3.590 3.520 3.550 66,351 +0.00(+0.00%)
Jul 05, 2019 3.570 3.587 3.500 3.550 36,400 -0.01(-0.28%)
Jul 03, 2019 3.550 3.590 3.510 3.560 35,900 +0.00(+0.00%)
Jul 02, 2019 3.510 3.590 3.510 3.560 41,246 +0.06(+1.71%)
Jul 01, 2019 3.480 3.520 3.450 3.500 100,071 +0.06(+1.74%)
Jun 28, 2019 3.390 3.460 3.360 3.440 55,200 +0.05(+1.47%)
Jun 27, 2019 3.360 3.400 3.351 3.390 112,982 +0.05(+1.50%)
Jun 26, 2019 3.300 3.370 3.280 3.340 9,636 +0.04(+1.21%)
Jun 25, 2019 3.290 3.370 3.290 3.300 23,605 +0.01(+0.30%)
Jun 24, 2019 3.250 3.340 3.246 3.290 34,342 +0.07(+2.17%)
Jun 21, 2019 3.440 3.470 3.220 3.220 39,300 -0.03(-0.92%)
Jun 20, 2019 3.350 3.433 3.250 3.250 41,169 -0.10(-2.99%)
Jun 19, 2019 3.380 3.430 3.350 3.350 40,945 -0.06(-1.76%)
Jun 18, 2019 3.370 3.410 3.305 3.410 14,745 +0.05(+1.49%)
Jun 17, 2019 3.280 3.360 3.280 3.360 12,210 +0.08(+2.44%)
Jun 14, 2019 3.355 3.355 3.260 3.280 12,900 +0.00(+0.00%)
Jun 13, 2019 3.291 3.335 3.280 3.280 28,078 -0.05(-1.50%)
Jun 12, 2019 3.330 3.370 3.250 3.330 24,012 -0.03(-0.89%)
Jun 11, 2019 3.360 3.360 3.300 3.360 21,034 +0.03(+0.90%)
Jun 10, 2019 3.350 3.370 3.260 3.330 36,692 +0.03(+0.91%)
Jun 07, 2019 3.370 3.400 3.280 3.300 28,100 -0.08(-2.37%)
Jun 06, 2019 3.300 3.390 3.300 3.380 14,201 -0.01(-0.29%)
Jun 05, 2019 3.370 3.450 3.340 3.390 14,405 -0.01(-0.29%)
Jun 04, 2019 3.360 3.400 3.350 3.400 29,455 +0.08(+2.41%)
Jun 03, 2019 3.420 3.420 3.220 3.320 64,012 -0.10(-2.92%)
May 31, 2019 3.480 3.480 3.355 3.420 23,300 -0.03(-0.87%)
May 30, 2019 3.450 3.450 3.410 3.450 26,720 +0.00(+0.00%)
May 29, 2019 3.350 3.470 3.350 3.450 106,200 +0.12(+3.60%)
May 28, 2019 3.360 3.430 3.330 3.330 26,257 -0.01(-0.30%)
May 24, 2019 3.320 3.470 3.320 3.340 64,000 +0.08(+2.45%)
May 23, 2019 3.200 3.350 3.170 3.260 109,737 +0.11(+3.49%)
May 22, 2019 3.210 3.230 3.150 3.150 16,341 -0.05(-1.56%)
May 21, 2019 3.200 3.246 3.190 3.200 34,215 -0.02(-0.62%)
May 20, 2019 3.210 3.290 3.210 3.220 12,995 +0.02(+0.63%)
May 17, 2019 3.270 3.270 3.200 3.200 5,600 -0.02(-0.62%)
May 16, 2019 3.290 3.340 3.220 3.220 21,493 -0.01(-0.31%)
May 15, 2019 3.160 3.230 3.150 3.230 21,193 +0.04(+1.25%)
May 14, 2019 3.170 3.230 3.150 3.190 18,589 +0.08(+2.57%)
May 13, 2019 3.200 3.260 3.100 3.110 39,632 -0.12(-3.72%)
May 10, 2019 3.240 3.270 3.220 3.230 29,400 -0.01(-0.31%)
May 09, 2019 3.330 3.330 3.225 3.240 27,178 -0.07(-2.11%)
May 08, 2019 3.330 3.350 3.300 3.310 8,660 +0.03(+0.91%)
May 07, 2019 3.370 3.370 3.260 3.280 40,745 -0.09(-2.67%)
May 06, 2019 3.420 3.445 3.370 3.370 31,847 -0.06(-1.75%)
May 03, 2019 3.510 3.520 3.430 3.430 15,300 -0.03(-1.01%)
May 02, 2019 3.440 3.520 3.425 3.465 24,274 +0.04(+1.32%)
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.