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

Stealthgas Inc (NQ: GASS )

5.890 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 16, 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 (%)
Feb 26, 2021 2.970 2.970 2.650 2.650 228,200 -0.29(-9.86%)
Feb 25, 2021 3.180 3.180 2.800 2.940 165,321 -0.18(-5.77%)
Feb 24, 2021 2.970 3.190 2.970 3.120 85,150 +0.15(+5.05%)
Feb 23, 2021 3.070 3.140 2.830 2.970 161,437 -0.19(-6.01%)
Feb 22, 2021 3.100 3.172 3.050 3.160 73,419 +0.06(+1.94%)
Feb 19, 2021 3.140 3.170 3.000 3.100 82,000 -0.03(-0.96%)
Feb 18, 2021 3.150 3.200 3.000 3.130 99,561 -0.07(-2.19%)
Feb 17, 2021 3.270 3.270 3.145 3.200 86,182 -0.05(-1.54%)
Feb 16, 2021 3.290 3.320 3.190 3.250 191,242 +0.02(+0.62%)
Feb 12, 2021 3.180 3.290 3.140 3.230 178,300 +0.00(+0.00%)
Feb 11, 2021 3.050 3.250 3.030 3.230 322,760 +0.18(+5.90%)
Feb 10, 2021 2.910 3.060 2.882 3.050 328,846 +0.15(+5.17%)
Feb 09, 2021 2.890 2.950 2.860 2.900 123,036 +0.02(+0.69%)
Feb 08, 2021 2.770 2.880 2.740 2.880 314,701 +0.15(+5.49%)
Feb 05, 2021 2.770 2.780 2.680 2.730 109,000 +0.01(+0.37%)
Feb 04, 2021 2.800 2.800 2.700 2.720 44,459 -0.07(-2.51%)
Feb 03, 2021 2.820 2.860 2.740 2.790 212,272 -0.01(-0.36%)
Feb 02, 2021 2.720 2.820 2.700 2.800 192,465 +0.12(+4.48%)
Feb 01, 2021 2.670 2.720 2.620 2.680 83,239 +0.03(+1.13%)
Jan 29, 2021 2.730 2.800 2.650 2.650 171,300 +0.00(+0.00%)
Jan 28, 2021 2.620 2.730 2.560 2.650 136,975 +0.03(+1.15%)
Jan 27, 2021 2.650 2.730 2.510 2.620 201,526 -0.07(-2.60%)
Jan 26, 2021 2.710 2.776 2.670 2.690 138,190 -0.01(-0.37%)
Jan 25, 2021 2.760 2.780 2.680 2.700 152,396 -0.07(-2.53%)
Jan 22, 2021 2.710 2.780 2.640 2.770 143,500 +0.05(+1.84%)
Jan 21, 2021 2.780 2.780 2.700 2.720 59,190 -0.02(-0.73%)
Jan 20, 2021 2.740 2.830 2.660 2.740 102,761 +0.01(+0.37%)
Jan 19, 2021 2.680 2.770 2.640 2.730 106,494 +0.04(+1.49%)
Jan 15, 2021 2.840 2.885 2.620 2.690 151,500 -0.16(-5.61%)
Jan 14, 2021 2.750 2.930 2.740 2.850 98,159 +0.13(+4.78%)
Jan 13, 2021 2.960 2.960 2.720 2.720 259,200 -0.25(-8.42%)
Jan 12, 2021 2.850 2.970 2.840 2.970 348,960 +0.11(+3.85%)
Jan 11, 2021 2.850 2.930 2.760 2.860 686,794 +0.08(+2.88%)
Jan 08, 2021 2.790 2.800 2.670 2.780 239,900 +0.02(+0.72%)
Jan 07, 2021 2.550 2.770 2.520 2.760 303,902 +0.22(+8.66%)
Jan 06, 2021 2.500 2.590 2.420 2.540 166,070 +0.05(+2.01%)
Jan 05, 2021 2.430 2.580 2.410 2.490 195,140 +0.06(+2.47%)
Jan 04, 2021 2.350 2.430 2.350 2.430 77,753 +0.08(+3.40%)
Dec 31, 2020 2.350 2.350 2.350 130,917 +0.03(+1.29%)
Dec 30, 2020 2.300 2.410 2.300 2.320 130,917 +0.01(+0.43%)
Dec 29, 2020 2.320 2.350 2.270 2.310 81,532 -0.01(-0.43%)
Dec 28, 2020 2.380 2.400 2.300 2.320 103,433 -0.07(-2.93%)
Dec 24, 2020 2.410 2.410 2.340 2.390 41,700 -0.02(-0.83%)
Dec 23, 2020 2.250 2.410 2.250 2.410 156,644 +0.17(+7.59%)
Dec 22, 2020 2.200 2.330 2.165 2.240 205,468 +0.05(+2.28%)
Dec 21, 2020 2.110 2.260 2.107 2.190 240,741 +0.13(+6.31%)
Dec 18, 2020 2.200 2.300 2.060 2.060 505,800 -0.15(-6.79%)
Dec 17, 2020 2.390 2.410 2.160 2.210 345,796 -0.17(-7.14%)
Dec 16, 2020 2.420 2.470 2.370 2.380 68,414 -0.06(-2.46%)
Dec 15, 2020 2.430 2.460 2.400 2.440 36,271 +0.01(+0.41%)
Dec 14, 2020 2.420 2.470 2.375 2.430 226,690 +0.07(+2.97%)
Dec 11, 2020 2.490 2.520 2.360 2.360 148,100 -0.12(-4.84%)
Dec 10, 2020 2.370 2.490 2.370 2.480 168,097 +0.12(+5.08%)
Dec 09, 2020 2.350 2.390 2.340 2.360 80,249 +0.00(+0.00%)
Dec 08, 2020 2.340 2.380 2.290 2.360 60,666 +0.02(+0.85%)
Dec 07, 2020 2.280 2.370 2.280 2.340 30,955 +0.04(+1.74%)
Dec 04, 2020 2.310 2.409 2.295 2.300 245,400 -0.01(-0.43%)
Dec 03, 2020 2.320 2.340 2.280 2.310 46,051 +0.01(+0.43%)
Dec 02, 2020 2.300 2.340 2.200 2.300 121,605 +0.01(+0.44%)
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.