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 (%)
Sep 30, 2021 2.710 2.720 2.670 2.680 47,404 -0.03(-1.11%)
Sep 29, 2021 2.740 2.750 2.690 2.710 40,929 -0.02(-0.73%)
Sep 28, 2021 2.750 2.750 2.700 2.730 89,088 +0.03(+1.11%)
Sep 27, 2021 2.550 2.750 2.550 2.700 117,983 +0.16(+6.30%)
Sep 24, 2021 2.540 2.560 2.480 2.540 72,928 -0.01(-0.39%)
Sep 23, 2021 2.550 2.650 2.530 2.550 1,629,838 -0.01(-0.39%)
Sep 22, 2021 2.510 2.630 2.490 2.560 39,246 +0.07(+2.81%)
Sep 21, 2021 2.530 2.568 2.436 2.490 32,087 -0.01(-0.40%)
Sep 20, 2021 2.510 2.590 2.440 2.500 102,151 -0.15(-5.66%)
Sep 17, 2021 2.700 2.720 2.600 2.650 44,232 -0.04(-1.49%)
Sep 16, 2021 2.720 2.720 2.680 2.690 131,113 +0.01(+0.38%)
Sep 15, 2021 2.670 2.710 2.660 2.680 26,715 +0.02(+0.75%)
Sep 14, 2021 2.790 2.810 2.650 2.660 29,899 -0.13(-4.66%)
Sep 13, 2021 2.830 2.830 2.750 2.790 52,832 +0.01(+0.36%)
Sep 10, 2021 2.850 2.850 2.762 2.780 17,465 -0.02(-0.71%)
Sep 09, 2021 2.850 2.850 2.745 2.800 63,199 +0.03(+1.08%)
Sep 08, 2021 2.860 2.880 2.680 2.770 193,946 -0.08(-2.81%)
Sep 07, 2021 2.780 2.890 2.780 2.850 98,137 +0.09(+3.26%)
Sep 03, 2021 2.760 2.780 2.750 2.760 17,627 -0.01(-0.36%)
Sep 02, 2021 2.750 2.840 2.740 2.770 37,464 +0.03(+1.09%)
Sep 01, 2021 2.730 2.750 2.690 2.740 30,564 +0.02(+0.74%)
Aug 31, 2021 2.730 2.730 2.686 2.720 31,072 -0.01(-0.37%)
Aug 30, 2021 2.850 2.870 2.710 2.730 55,266 -0.11(-3.87%)
Aug 27, 2021 2.770 2.940 2.704 2.840 133,569 +0.13(+4.80%)
Aug 26, 2021 2.810 2.850 2.700 2.710 53,356 -0.07(-2.52%)
Aug 25, 2021 2.560 2.810 2.560 2.780 204,412 +0.32(+13.01%)
Aug 24, 2021 2.400 2.530 2.400 2.460 55,510 +0.07(+2.93%)
Aug 23, 2021 2.390 2.440 2.385 2.390 37,422 +0.01(+0.42%)
Aug 20, 2021 2.410 2.470 2.330 2.380 37,199 -0.03(-1.24%)
Aug 19, 2021 2.450 2.460 2.410 2.410 63,208 -0.05(-2.03%)
Aug 18, 2021 2.460 2.510 2.456 2.460 82,694 -0.05(-1.99%)
Aug 17, 2021 2.570 2.673 2.490 2.510 178,315 -0.12(-4.56%)
Aug 16, 2021 2.590 2.650 2.577 2.630 82,060 +0.02(+0.77%)
Aug 13, 2021 2.640 2.690 2.570 2.610 138,652 +0.01(+0.38%)
Aug 12, 2021 2.660 2.660 2.590 2.600 9,299 -0.06(-2.26%)
Aug 11, 2021 2.660 2.780 2.580 2.660 213,934 +0.00(+0.00%)
Aug 10, 2021 2.650 2.680 2.590 2.660 87,764 +0.05(+1.92%)
Aug 09, 2021 2.570 2.690 2.560 2.610 62,200 +0.04(+1.56%)
Aug 06, 2021 2.590 2.620 2.550 2.570 13,404 -0.02(-0.77%)
Aug 05, 2021 2.640 2.650 2.550 2.590 38,178 -0.06(-2.26%)
Aug 04, 2021 2.530 2.660 2.530 2.650 99,549 +0.07(+2.71%)
Aug 03, 2021 2.570 2.600 2.520 2.580 116,379 +0.01(+0.39%)
Aug 02, 2021 2.560 2.620 2.530 2.570 22,788 +0.01(+0.39%)
Jul 30, 2021 2.540 2.610 2.530 2.560 92,037 +0.03(+1.19%)
Jul 29, 2021 2.590 2.590 2.530 2.530 29,316 -0.04(-1.56%)
Jul 28, 2021 2.570 2.630 2.560 2.570 39,920 +0.00(+0.00%)
Jul 27, 2021 2.650 2.650 2.560 2.570 53,359 -0.09(-3.38%)
Jul 26, 2021 2.630 2.741 2.570 2.660 149,300 +0.07(+2.70%)
Jul 23, 2021 2.630 2.650 2.570 2.590 15,322 -0.03(-1.15%)
Jul 22, 2021 2.650 2.680 2.560 2.620 28,929 -0.03(-1.13%)
Jul 21, 2021 2.599 2.670 2.599 2.650 109,558 +0.09(+3.52%)
Jul 20, 2021 2.580 2.600 2.560 2.560 23,887 +0.03(+1.19%)
Jul 19, 2021 2.550 2.560 2.510 2.530 58,745 -0.08(-3.07%)
Jul 16, 2021 2.720 2.720 2.610 2.610 155,501 -0.10(-3.69%)
Jul 15, 2021 2.710 2.740 2.675 2.710 58,693 -0.02(-0.73%)
Jul 14, 2021 2.840 2.870 2.680 2.730 109,381 -0.10(-3.53%)
Jul 13, 2021 2.840 2.980 2.830 2.830 240,200 -0.05(-1.74%)
Jul 12, 2021 2.820 2.990 2.800 2.880 263,846 +0.03(+1.05%)
Jul 09, 2021 2.820 2.860 2.770 2.850 62,602 +0.04(+1.42%)
Jul 08, 2021 2.810 2.860 2.760 2.810 96,289 -0.07(-2.43%)
Jul 07, 2021 2.850 2.930 2.750 2.880 240,813 +0.01(+0.35%)
Jul 06, 2021 2.850 2.900 2.770 2.870 436,937 +0.10(+3.61%)
Jul 02, 2021 2.850 2.980 2.695 2.770 836,892 -0.08(-2.81%)
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.