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

Stealthgas Inc (NQ: GASS )

6.180 +0.090 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 5.090 5.170 5.000 5.035 245,714 -0.04(-0.69%)
Sep 28, 2023 5.020 5.089 4.935 5.070 226,656 +0.04(+0.80%)
Sep 27, 2023 4.850 5.030 4.830 5.030 291,111 +0.21(+4.36%)
Sep 26, 2023 4.920 4.935 4.800 4.820 245,716 -0.12(-2.43%)
Sep 25, 2023 4.940 4.960 4.895 4.940 139,568 +0.00(+0.00%)
Sep 22, 2023 4.890 5.060 4.825 4.940 190,678 +0.08(+1.65%)
Sep 21, 2023 4.860 4.900 4.730 4.860 198,611 -0.04(-0.82%)
Sep 20, 2023 4.900 5.040 4.880 4.900 142,736 +0.00(+0.00%)
Sep 19, 2023 5.000 5.010 4.890 4.900 100,993 -0.09(-1.80%)
Sep 18, 2023 5.020 5.020 4.900 4.990 182,408 +0.00(+0.00%)
Sep 15, 2023 4.980 5.030 4.850 4.990 170,965 +0.01(+0.20%)
Sep 14, 2023 4.830 5.020 4.830 4.980 180,040 +0.14(+2.89%)
Sep 13, 2023 5.150 5.160 4.800 4.840 298,303 -0.27(-5.28%)
Sep 12, 2023 5.010 5.193 4.950 5.110 285,654 +0.12(+2.40%)
Sep 11, 2023 4.970 4.990 4.900 4.990 218,454 +0.08(+1.63%)
Sep 08, 2023 4.820 4.950 4.820 4.910 136,281 +0.09(+1.87%)
Sep 07, 2023 4.750 4.870 4.690 4.820 147,176 +0.08(+1.69%)
Sep 06, 2023 4.630 4.780 4.610 4.740 214,308 +0.09(+1.94%)
Sep 05, 2023 4.880 4.910 4.631 4.650 202,858 -0.26(-5.30%)
Sep 01, 2023 4.840 5.005 4.840 4.910 334,056 +0.05(+1.03%)
Aug 31, 2023 4.920 4.930 4.780 4.860 141,786 -0.07(-1.42%)
Aug 30, 2023 4.910 4.950 4.875 4.930 137,120 +0.03(+0.61%)
Aug 29, 2023 4.880 4.980 4.870 4.900 156,168 +0.03(+0.62%)
Aug 28, 2023 4.830 4.920 4.800 4.870 244,654 +0.09(+1.88%)
Aug 25, 2023 4.860 4.860 4.700 4.780 339,764 -0.09(-1.85%)
Aug 24, 2023 4.880 4.925 4.830 4.870 263,035 -0.01(-0.20%)
Aug 23, 2023 4.900 4.980 4.802 4.880 145,554 -0.02(-0.41%)
Aug 22, 2023 4.840 5.080 4.800 4.900 329,453 +0.01(+0.20%)
Aug 21, 2023 5.000 5.060 4.690 4.890 887,052 -0.21(-4.12%)
Aug 18, 2023 5.070 5.390 4.830 5.100 640,696 -0.01(-0.20%)
Aug 17, 2023 5.100 5.186 4.960 5.110 284,702 +0.03(+0.59%)
Aug 16, 2023 5.200 5.320 5.043 5.080 183,387 -0.16(-3.05%)
Aug 15, 2023 5.120 5.280 5.040 5.240 252,325 +0.10(+1.95%)
Aug 14, 2023 5.260 5.290 4.840 5.140 827,505 -0.15(-2.84%)
Aug 11, 2023 5.580 5.620 5.260 5.290 433,611 -0.29(-5.20%)
Aug 10, 2023 5.510 5.690 5.480 5.580 403,472 +0.12(+2.20%)
Aug 09, 2023 5.740 5.900 5.350 5.460 510,078 -0.18(-3.19%)
Aug 08, 2023 5.740 5.740 5.310 5.640 545,275 -0.11(-1.91%)
Aug 07, 2023 5.200 5.750 5.190 5.750 904,478 +0.58(+11.11%)
Aug 04, 2023 4.980 5.380 4.980 5.175 402,386 +0.17(+3.50%)
Aug 03, 2023 4.920 5.095 4.870 5.000 257,218 +0.08(+1.63%)
Aug 02, 2023 4.970 4.970 4.730 4.920 259,543 -0.05(-1.01%)
Aug 01, 2023 5.040 5.040 4.920 4.970 367,795 +0.04(+0.81%)
Jul 31, 2023 4.750 5.024 4.750 4.930 450,326 +0.17(+3.60%)
Jul 28, 2023 4.570 4.820 4.570 4.759 220,813 +0.18(+3.90%)
Jul 27, 2023 4.600 4.679 4.520 4.580 160,270 -0.04(-0.87%)
Jul 26, 2023 4.650 4.670 4.510 4.620 160,064 -0.03(-0.65%)
Jul 25, 2023 4.500 4.670 4.450 4.650 209,118 +0.16(+3.56%)
Jul 24, 2023 4.270 4.490 4.220 4.490 304,092 +0.23(+5.40%)
Jul 21, 2023 4.460 4.460 4.140 4.260 476,279 -0.20(-4.48%)
Jul 20, 2023 4.370 4.540 4.340 4.460 153,644 +0.06(+1.36%)
Jul 19, 2023 4.750 4.770 4.300 4.400 438,911 -0.36(-7.56%)
Jul 18, 2023 4.750 4.840 4.700 4.760 246,614 +0.03(+0.63%)
Jul 17, 2023 4.680 4.740 4.602 4.730 244,885 +0.14(+3.05%)
Jul 14, 2023 4.570 4.645 4.520 4.590 254,981 +0.05(+1.10%)
Jul 13, 2023 4.610 4.618 4.520 4.540 191,895 -0.02(-0.44%)
Jul 12, 2023 4.510 4.630 4.450 4.560 132,107 +0.11(+2.47%)
Jul 11, 2023 4.390 4.670 4.380 4.450 393,806 +0.09(+2.06%)
Jul 10, 2023 4.410 4.439 4.340 4.360 218,824 -0.02(-0.46%)
Jul 07, 2023 4.300 4.440 4.275 4.380 258,172 +0.07(+1.62%)
Jul 06, 2023 4.270 4.390 4.230 4.310 378,980 +0.01(+0.23%)
Jul 05, 2023 4.100 4.340 4.050 4.300 397,354 +0.03(+0.70%)
Jul 03, 2023 4.300 4.320 4.215 4.270 122,008 +0.01(+0.23%)
Jun 30, 2023 4.200 4.350 4.100 4.260 300,546 +0.08(+1.91%)
Jun 29, 2023 4.060 4.240 3.950 4.180 269,079 +0.15(+3.72%)
Jun 28, 2023 3.870 4.120 3.855 4.030 213,695 +0.18(+4.68%)
Jun 27, 2023 4.150 4.196 3.800 3.850 554,954 -0.23(-5.64%)
Jun 26, 2023 3.830 4.140 3.830 4.080 672,318 +0.24(+6.25%)
Jun 23, 2023 3.750 3.890 3.725 3.840 157,726 +0.05(+1.32%)
Jun 22, 2023 3.860 3.860 3.690 3.790 338,476 -0.07(-1.81%)
Jun 21, 2023 3.760 3.970 3.751 3.860 617,020 +0.04(+1.05%)
Jun 20, 2023 3.500 3.840 3.380 3.820 1,341,809 +0.43(+12.68%)
Jun 16, 2023 3.200 3.400 3.180 3.390 1,283,839 +0.26(+8.31%)
Jun 15, 2023 3.130 3.149 3.080 3.130 154,595 +0.41(+15.07%)
May 08, 2023 2.710 2.760 2.710 2.720 27,733 +0.01(+0.37%)
May 05, 2023 2.700 2.760 2.700 2.710 27,623 +0.03(+1.12%)
May 04, 2023 2.710 2.750 2.670 2.680 31,320 -0.04(-1.65%)
May 03, 2023 2.800 2.800 2.710 2.725 51,507 -0.07(-2.68%)
May 02, 2023 2.740 2.800 2.660 2.800 107,173 +0.04(+1.45%)
May 01, 2023 2.800 2.800 2.720 2.760 50,389 -0.02(-0.72%)
Apr 28, 2023 2.790 2.940 2.760 2.780 85,046 +0.00(+0.00%)
Apr 27, 2023 2.680 2.810 2.655 2.780 128,163 +0.13(+4.91%)
Apr 26, 2023 2.650 2.700 2.640 2.650 37,685 -0.01(-0.38%)
Apr 25, 2023 2.640 2.670 2.621 2.660 33,455 +0.02(+0.76%)
Apr 24, 2023 2.620 2.700 2.620 2.640 53,507 -0.01(-0.38%)
Apr 21, 2023 2.700 2.700 2.610 2.650 32,160 -0.03(-1.12%)
Apr 20, 2023 2.750 2.780 2.680 2.680 45,100 -0.08(-2.90%)
Apr 19, 2023 2.800 2.800 2.750 2.760 42,793 -0.04(-1.43%)
Apr 18, 2023 2.830 2.840 2.770 2.800 66,471 -0.05(-1.75%)
Apr 17, 2023 2.790 2.850 2.750 2.850 62,313 +0.10(+3.64%)
Apr 14, 2023 2.720 2.790 2.720 2.750 35,447 +0.05(+1.85%)
Apr 13, 2023 2.720 2.770 2.700 2.700 42,549 -0.07(-2.53%)
Apr 12, 2023 2.680 2.785 2.680 2.770 41,809 +0.09(+3.36%)
Apr 11, 2023 2.670 2.765 2.670 2.680 71,871 -0.02(-0.74%)
Apr 10, 2023 2.670 2.710 2.650 2.700 57,894 +0.05(+1.89%)
Apr 06, 2023 2.710 2.710 2.640 2.650 60,346 -0.05(-1.85%)
Apr 05, 2023 2.690 2.710 2.650 2.700 46,712 +0.07(+2.66%)
Apr 04, 2023 2.690 2.710 2.630 2.630 43,563 -0.02(-0.75%)
Apr 03, 2023 2.600 2.718 2.600 2.650 154,130 +0.04(+1.53%)
Mar 31, 2023 2.610 2.660 2.600 2.610 22,283 +0.00(+0.00%)
Mar 30, 2023 2.650 2.660 2.600 2.610 34,231 -0.02(-0.76%)
Mar 29, 2023 2.700 2.775 2.620 2.630 24,217 -0.08(-2.95%)
Mar 28, 2023 2.680 2.800 2.680 2.710 53,595 -0.01(-0.37%)
Mar 27, 2023 2.620 2.800 2.620 2.720 143,730 +0.14(+5.43%)
Mar 24, 2023 2.560 2.609 2.510 2.580 79,762 +0.01(+0.39%)
Mar 23, 2023 2.708 2.708 2.530 2.570 63,643 -0.08(-3.02%)
Mar 22, 2023 2.650 2.740 2.630 2.650 58,958 +0.00(+0.00%)
Mar 21, 2023 2.590 2.730 2.550 2.650 83,305 +0.08(+3.11%)
Mar 20, 2023 2.570 2.650 2.560 2.570 83,662 -0.02(-0.77%)
Mar 17, 2023 2.660 2.715 2.550 2.590 257,939 -0.11(-4.07%)
Mar 16, 2023 2.710 2.800 2.660 2.700 129,838 -0.02(-0.74%)
Mar 15, 2023 2.870 2.905 2.710 2.720 243,604 -0.22(-7.48%)
Mar 14, 2023 2.820 2.960 2.810 2.940 202,273 +0.12(+4.26%)
Mar 13, 2023 2.760 2.880 2.710 2.820 225,308 -0.04(-1.40%)
Mar 10, 2023 2.880 2.970 2.850 2.860 171,264 -0.04(-1.38%)
Mar 09, 2023 2.990 3.025 2.890 2.900 208,367 -0.09(-3.01%)
Mar 08, 2023 2.950 3.060 2.950 2.990 215,373 +0.01(+0.34%)
Mar 07, 2023 3.030 3.070 2.960 2.980 141,489 -0.05(-1.65%)
Mar 06, 2023 3.090 3.200 2.970 3.030 224,448 +0.04(+1.34%)
Mar 03, 2023 3.030 3.069 2.980 2.990 169,685 -0.07(-2.29%)
Mar 02, 2023 2.990 3.080 2.920 3.060 167,901 +0.06(+2.00%)
Mar 01, 2023 2.930 3.060 2.930 3.000 147,863 +0.04(+1.35%)
Feb 28, 2023 3.000 3.020 2.870 2.960 202,457 -0.06(-1.99%)
Feb 27, 2023 3.050 3.100 2.970 3.020 267,847 +0.02(+0.67%)
Feb 24, 2023 2.910 3.040 2.850 3.000 338,535 +0.00(+0.00%)
Feb 23, 2023 2.950 3.070 2.890 3.000 212,169 +0.11(+3.81%)
Feb 22, 2023 2.940 2.940 2.728 2.890 349,953 +0.04(+1.40%)
Feb 21, 2023 2.690 2.870 2.690 2.850 143,971 +0.19(+7.14%)
Feb 17, 2023 2.660 2.690 2.650 2.660 56,785 -0.04(-1.48%)
Feb 16, 2023 2.710 2.734 2.680 2.700 98,073 -0.01(-0.37%)
Feb 15, 2023 2.750 2.750 2.690 2.710 70,361 -0.04(-1.45%)
Feb 14, 2023 2.790 2.825 2.730 2.750 38,868 -0.05(-1.79%)
Feb 13, 2023 2.800 2.870 2.780 2.800 51,487 +0.01(+0.36%)
Feb 10, 2023 2.740 2.790 2.720 2.790 50,864 +0.08(+2.95%)
Feb 09, 2023 2.690 2.740 2.690 2.710 22,983 +0.02(+0.74%)
Feb 08, 2023 2.710 2.740 2.690 2.690 97,993 -0.05(-1.82%)
Feb 07, 2023 2.680 2.740 2.680 2.740 56,680 +0.06(+2.24%)
Feb 06, 2023 2.740 2.740 2.660 2.680 54,446 -0.03(-1.11%)
Feb 03, 2023 2.680 2.740 2.680 2.710 106,025 +0.01(+0.37%)
Feb 02, 2023 2.710 2.740 2.660 2.700 113,156 -0.01(-0.37%)
Feb 01, 2023 2.710 2.780 2.700 2.710 143,528 -0.04(-1.45%)
Jan 31, 2023 2.730 2.770 2.710 2.750 60,610 +0.04(+1.48%)
Jan 30, 2023 2.710 2.755 2.700 2.710 143,165 -0.04(-1.45%)
Jan 27, 2023 2.810 2.833 2.710 2.750 74,176 -0.10(-3.51%)
Jan 26, 2023 2.760 2.900 2.680 2.850 126,196 +0.10(+3.64%)
Jan 25, 2023 2.830 2.830 2.750 2.750 45,480 -0.08(-2.83%)
Jan 24, 2023 2.770 2.860 2.760 2.830 40,926 +0.00(+0.00%)
Jan 23, 2023 2.870 2.891 2.780 2.830 51,225 -0.03(-1.05%)
Jan 20, 2023 2.810 2.900 2.790 2.860 15,904 +0.04(+1.42%)
Jan 19, 2023 2.830 2.861 2.800 2.820 52,114 -0.02(-0.70%)
Jan 18, 2023 2.940 2.940 2.810 2.840 83,961 +0.00(+0.00%)
Jan 17, 2023 2.690 2.910 2.672 2.840 191,829 +0.12(+4.41%)
Jan 13, 2023 2.710 2.750 2.685 2.720 40,699 +0.01(+0.37%)
Jan 12, 2023 2.700 2.730 2.690 2.710 47,494 +0.01(+0.37%)
Jan 11, 2023 2.700 2.730 2.650 2.700 102,215 +0.08(+3.05%)
Jan 10, 2023 2.560 2.675 2.530 2.620 72,814 +0.04(+1.55%)
Jan 09, 2023 2.590 2.660 2.520 2.580 81,902 -0.01(-0.39%)
Jan 06, 2023 2.550 2.700 2.550 2.590 47,746 +0.05(+1.97%)
Jan 05, 2023 2.600 2.635 2.540 2.540 85,114 -0.05(-1.93%)
Jan 04, 2023 2.580 2.640 2.580 2.590 27,042 -0.02(-0.77%)
Jan 03, 2023 2.670 2.705 2.540 2.610 114,726 -0.07(-2.61%)
Dec 30, 2022 2.630 2.710 2.630 2.680 49,582 +0.05(+1.90%)
Dec 29, 2022 2.620 2.710 2.620 2.630 69,555 -0.03(-1.13%)
Dec 28, 2022 2.650 2.680 2.640 2.660 77,125 -0.01(-0.37%)
Dec 27, 2022 2.730 2.730 2.620 2.670 198,821 -0.05(-1.84%)
Dec 23, 2022 2.740 2.785 2.720 2.720 71,760 -0.01(-0.37%)
Dec 22, 2022 2.830 2.860 2.720 2.730 86,688 -0.13(-4.55%)
Dec 21, 2022 2.850 2.910 2.800 2.860 60,925 +0.03(+1.06%)
Dec 20, 2022 2.800 2.910 2.790 2.830 50,588 +0.03(+1.07%)
Dec 19, 2022 2.900 2.910 2.800 2.800 111,696 -0.16(-5.41%)
Dec 16, 2022 2.800 3.000 2.770 2.960 94,182 +0.10(+3.50%)
Dec 15, 2022 2.800 2.910 2.750 2.860 99,349 +0.02(+0.70%)
Dec 14, 2022 2.900 2.930 2.840 2.840 50,525 -0.05(-1.73%)
Dec 13, 2022 2.900 2.930 2.820 2.890 70,405 +0.05(+1.76%)
Dec 12, 2022 2.700 2.880 2.700 2.840 151,995 +0.05(+1.79%)
Dec 09, 2022 2.800 2.870 2.670 2.790 110,243 -0.03(-1.06%)
Dec 08, 2022 2.890 2.910 2.775 2.820 121,923 -0.03(-1.05%)
Dec 07, 2022 2.870 2.930 2.760 2.850 319,740 +0.12(+4.40%)
Dec 06, 2022 2.790 2.830 2.650 2.730 295,688 -0.09(-3.19%)
Dec 05, 2022 3.010 3.020 2.790 2.820 263,344 -0.14(-4.73%)
Dec 02, 2022 2.960 3.005 2.930 2.960 83,096 +0.02(+0.68%)
Dec 01, 2022 3.010 3.050 2.930 2.940 77,209 -0.07(-2.33%)
Nov 30, 2022 2.990 3.070 2.970 3.010 140,624 -0.02(-0.66%)
Nov 29, 2022 2.970 3.110 2.970 3.030 133,042 +0.04(+1.34%)
Nov 28, 2022 3.060 3.140 2.930 2.990 420,745 -0.18(-5.68%)
Nov 25, 2022 3.120 3.210 3.105 3.170 74,055 +0.04(+1.28%)
Nov 23, 2022 3.060 3.142 3.050 3.130 127,999 +0.00(+0.00%)
Nov 22, 2022 3.130 3.175 3.050 3.130 472,577 +0.00(+0.00%)
Nov 21, 2022 3.150 3.300 2.980 3.130 863,924 +0.02(+0.64%)
Nov 18, 2022 3.010 3.110 2.960 3.110 166,077 +0.08(+2.64%)
Nov 17, 2022 3.010 3.080 2.980 3.030 98,686 -0.05(-1.62%)
Nov 16, 2022 3.200 3.214 3.040 3.080 105,212 -0.17(-5.23%)
Nov 15, 2022 3.290 3.320 3.210 3.250 77,724 -0.01(-0.31%)
Nov 14, 2022 3.180 3.320 3.160 3.260 226,472 +0.03(+0.93%)
Nov 11, 2022 3.100 3.270 3.040 3.230 214,553 +0.15(+4.87%)
Nov 10, 2022 3.120 3.170 3.010 3.080 145,232 +0.04(+1.32%)
Nov 09, 2022 3.310 3.310 3.010 3.040 540,474 -0.25(-7.60%)
Nov 08, 2022 3.140 3.290 3.090 3.290 485,468 +0.16(+5.11%)
Nov 07, 2022 3.250 3.290 3.060 3.130 375,485 -0.12(-3.69%)
Nov 04, 2022 3.220 3.310 3.160 3.250 196,483 +0.11(+3.50%)
Nov 03, 2022 3.010 3.190 2.950 3.140 171,838 +0.11(+3.63%)
Nov 02, 2022 3.090 3.210 3.015 3.030 162,348 -0.13(-4.11%)
Nov 01, 2022 3.200 3.270 3.050 3.160 463,371 +0.00(+0.00%)
Oct 31, 2022 3.120 3.200 3.090 3.160 87,927 +0.08(+2.60%)
Oct 28, 2022 3.290 3.290 3.020 3.080 208,560 -0.24(-7.23%)
Oct 27, 2022 3.500 3.500 3.290 3.320 119,011 -0.09(-2.64%)
Oct 26, 2022 3.350 3.500 3.339 3.410 147,293 +0.06(+1.79%)
Oct 25, 2022 3.250 3.430 3.220 3.350 172,490 +0.08(+2.45%)
Oct 24, 2022 3.080 3.270 3.010 3.270 621,907 +0.20(+6.51%)
Oct 21, 2022 3.130 3.150 2.960 3.070 281,356 -0.07(-2.23%)
Oct 20, 2022 3.220 3.300 3.010 3.140 621,357 -0.13(-3.98%)
Oct 19, 2022 3.160 3.290 3.010 3.270 876,933 +0.11(+3.48%)
Oct 18, 2022 3.130 3.280 2.970 3.160 770,569 +0.09(+2.93%)
Oct 17, 2022 3.080 3.220 2.967 3.070 970,715 -0.02(-0.65%)
Oct 14, 2022 3.100 3.136 2.930 3.090 418,651 +0.01(+0.32%)
Oct 13, 2022 2.870 3.100 2.815 3.080 360,907 +0.18(+6.21%)
Oct 12, 2022 2.840 3.000 2.740 2.900 389,349 +0.02(+0.69%)
Oct 11, 2022 2.730 2.990 2.690 2.880 444,523 +0.12(+4.35%)
Oct 10, 2022 2.870 2.990 2.700 2.760 199,378 -0.11(-3.83%)
Oct 07, 2022 2.790 2.980 2.650 2.870 366,005 +0.10(+3.61%)
Oct 06, 2022 2.870 3.090 2.704 2.770 559,657 -0.12(-4.15%)
Oct 05, 2022 2.880 2.995 2.700 2.890 322,358 +0.01(+0.35%)
Oct 04, 2022 2.780 2.950 2.760 2.880 429,727 +0.14(+5.11%)
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.