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

Stealthgas Inc (NQ: GASS )

5.870 +0.070 (+1.21%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 19, 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 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.