Skip to main content

Stealthgas Inc (NQ: GASS )

2.560 +0.060 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.750 2.750 2.640 2.700 114,439 -0.01(-0.37%)
Jul 28, 2022 2.840 2.840 2.650 2.710 122,538 -0.07(-2.52%)
Jul 27, 2022 2.730 2.828 2.630 2.780 212,065 +0.08(+2.96%)
Jul 26, 2022 2.700 2.840 2.680 2.700 303,073 +0.09(+3.45%)
Jul 25, 2022 2.480 2.660 2.465 2.610 127,515 +0.16(+6.53%)
Jul 22, 2022 2.550 2.580 2.430 2.450 122,432 -0.13(-5.04%)
Jul 21, 2022 2.570 2.580 2.480 2.580 194,068 +0.01(+0.39%)
Jul 20, 2022 2.620 2.670 2.560 2.570 176,021 +0.00(+0.00%)
Jul 19, 2022 2.500 2.590 2.460 2.570 233,466 +0.05(+1.98%)
Jul 18, 2022 2.490 2.580 2.470 2.520 170,109 +0.09(+3.70%)
Jul 15, 2022 2.490 2.520 2.410 2.430 148,761 -0.03(-1.22%)
Jul 14, 2022 2.470 2.530 2.400 2.460 187,366 -0.04(-1.60%)
Jul 13, 2022 2.380 2.540 2.380 2.500 144,170 +0.09(+3.73%)
Jul 12, 2022 2.480 2.480 2.370 2.410 333,796 -0.12(-4.74%)
Jul 11, 2022 2.650 2.650 2.470 2.530 288,281 -0.17(-6.30%)
Jul 08, 2022 2.710 2.720 2.520 2.700 314,103 +0.05(+1.89%)
Jul 07, 2022 2.490 2.730 2.490 2.650 317,207 +0.16(+6.43%)
Jul 06, 2022 2.750 2.790 2.490 2.490 1,412,744 -0.28(-10.11%)
Jul 05, 2022 3.050 3.050 2.760 2.770 412,730 -0.33(-10.65%)
Jul 01, 2022 3.210 3.240 2.950 3.100 200,224 -0.11(-3.43%)
Jun 30, 2022 3.130 3.280 3.050 3.210 104,225 +0.05(+1.58%)
Jun 29, 2022 3.540 3.540 3.140 3.160 245,914 -0.34(-9.71%)
Jun 28, 2022 3.470 3.750 3.460 3.500 262,097 +0.06(+1.74%)
Jun 27, 2022 3.240 3.590 3.240 3.440 436,716 +0.17(+5.20%)
Jun 24, 2022 2.920 3.520 2.920 3.270 635,448 +0.36(+12.37%)
Jun 23, 2022 3.180 3.180 2.870 2.910 423,399 -0.27(-8.49%)
Jun 22, 2022 3.300 3.399 3.126 3.180 290,421 -0.29(-8.36%)
Jun 21, 2022 3.230 3.500 3.230 3.470 393,158 +0.26(+8.10%)
Jun 17, 2022 3.500 3.510 3.030 3.210 614,646 -0.18(-5.31%)
Jun 16, 2022 4.050 4.080 3.300 3.390 894,814 -0.70(-17.11%)
Jun 15, 2022 3.810 4.180 3.780 4.090 1,055,123 +0.38(+10.24%)
Jun 14, 2022 3.770 4.020 3.630 3.710 2,135,982 +0.01(+0.27%)
Jun 13, 2022 3.580 3.730 3.150 3.700 1,010,022 +0.12(+3.35%)
Jun 10, 2022 3.540 3.610 3.340 3.580 694,881 +0.04(+1.13%)
Jun 09, 2022 3.400 3.860 3.350 3.540 1,044,928 -0.03(-0.84%)
Jun 08, 2022 4.080 4.100 3.414 3.570 1,023,080 -0.50(-12.29%)
Jun 07, 2022 3.700 4.110 3.650 4.070 1,276,383 +0.37(+10.00%)
Jun 06, 2022 3.440 3.720 3.400 3.700 1,106,671 +0.36(+10.78%)
Jun 03, 2022 3.180 3.350 3.090 3.340 668,248 +0.18(+5.70%)
Jun 02, 2022 2.990 3.170 2.900 3.160 674,858 +0.18(+6.04%)
Jun 01, 2022 2.890 2.990 2.820 2.980 825,144 +0.15(+5.30%)
May 31, 2022 2.800 2.900 2.760 2.830 689,346 +0.10(+3.66%)
May 27, 2022 2.730 2.780 2.600 2.730 426,187 +0.02(+0.74%)
May 26, 2022 2.580 2.720 2.580 2.710 660,391 +0.21(+8.40%)
May 25, 2022 2.440 2.542 2.410 2.500 139,233 +0.08(+3.31%)
May 24, 2022 2.490 2.500 2.400 2.420 111,213 -0.08(-3.20%)
May 23, 2022 2.440 2.550 2.430 2.500 156,235 +0.06(+2.46%)
May 20, 2022 2.530 2.540 2.410 2.440 39,572 -0.07(-2.79%)
May 19, 2022 2.400 2.560 2.353 2.510 79,403 +0.09(+3.72%)
May 18, 2022 2.560 2.599 2.420 2.420 57,805 -0.16(-6.20%)
May 17, 2022 2.600 2.620 2.540 2.580 158,143 +0.03(+1.18%)
May 16, 2022 2.470 2.590 2.470 2.550 140,330 +0.08(+3.24%)
May 13, 2022 2.420 2.500 2.392 2.470 107,828 +0.11(+4.66%)
May 12, 2022 2.290 2.390 2.210 2.360 74,464 +0.08(+3.51%)
May 11, 2022 2.290 2.370 2.250 2.280 93,655 -0.01(-0.33%)
May 10, 2022 2.290 2.430 2.266 2.288 115,714 -0.00(-0.11%)
May 09, 2022 2.330 2.345 2.151 2.290 362,920 -0.11(-4.58%)
May 06, 2022 2.520 2.570 2.340 2.400 275,587 -0.17(-6.61%)
May 05, 2022 2.680 2.680 2.540 2.570 227,636 -0.08(-3.02%)
May 04, 2022 2.670 2.690 2.560 2.650 462,275 +0.04(+1.53%)
May 03, 2022 2.590 2.610 2.420 2.610 236,655 +0.02(+0.77%)
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.