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

Stealthgas Inc (NQ: GASS )

6.070 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 6.460 6.540 6.420 6.460 101,575 +0.02(+0.31%)
Dec 28, 2023 6.610 6.630 6.390 6.440 218,124 -0.22(-3.30%)
Dec 27, 2023 6.800 6.800 6.630 6.660 129,021 -0.14(-2.06%)
Dec 26, 2023 6.950 6.950 6.770 6.800 130,820 -0.07(-1.02%)
Dec 22, 2023 6.900 6.950 6.780 6.870 140,866 +0.02(+0.29%)
Dec 21, 2023 7.020 7.080 6.790 6.850 184,931 -0.17(-2.42%)
Dec 20, 2023 6.950 7.090 6.850 7.020 191,710 +0.07(+1.01%)
Dec 19, 2023 6.800 6.950 6.800 6.950 248,878 +0.15(+2.21%)
Dec 18, 2023 6.630 6.890 6.600 6.800 432,547 +0.30(+4.62%)
Dec 15, 2023 6.480 6.800 6.300 6.500 450,222 +0.40(+6.56%)
Dec 14, 2023 6.300 6.300 6.090 6.100 285,716 -0.09(-1.45%)
Dec 13, 2023 6.020 6.260 5.910 6.190 149,371 +0.14(+2.31%)
Dec 12, 2023 6.370 6.440 6.010 6.050 231,099 -0.27(-4.27%)
Dec 11, 2023 6.370 6.380 6.260 6.320 186,349 -0.11(-1.71%)
Dec 08, 2023 6.450 6.460 6.340 6.430 92,856 +0.01(+0.16%)
Dec 07, 2023 6.440 6.480 6.360 6.420 152,260 +0.06(+0.94%)
Dec 06, 2023 6.350 6.480 6.350 6.360 159,472 +0.01(+0.16%)
Dec 05, 2023 6.610 6.630 6.340 6.350 196,248 -0.28(-4.22%)
Dec 04, 2023 6.810 6.810 6.510 6.630 279,082 -0.18(-2.64%)
Dec 01, 2023 6.640 6.900 6.640 6.810 221,419 +0.14(+2.10%)
Nov 30, 2023 6.720 6.720 6.560 6.670 178,650 -0.01(-0.15%)
Nov 29, 2023 6.800 6.820 6.650 6.680 109,394 -0.06(-0.89%)
Nov 28, 2023 6.780 6.840 6.630 6.740 299,002 -0.02(-0.30%)
Nov 27, 2023 6.910 7.120 6.740 6.760 500,296 -0.09(-1.31%)
Nov 24, 2023 6.810 6.970 6.710 6.850 386,157 +0.16(+2.39%)
Nov 22, 2023 6.140 6.830 6.089 6.690 867,236 +0.65(+10.76%)
Nov 21, 2023 5.990 6.220 5.580 6.040 740,998 +0.28(+4.86%)
Nov 20, 2023 5.620 5.819 5.620 5.760 316,068 +0.14(+2.49%)
Nov 17, 2023 5.350 5.690 5.350 5.620 189,774 +0.29(+5.44%)
Nov 16, 2023 5.440 5.470 5.330 5.330 158,287 -0.16(-2.91%)
Nov 15, 2023 5.420 5.640 5.420 5.490 278,850 -0.05(-0.90%)
Nov 14, 2023 5.500 5.580 5.410 5.540 177,210 +0.04(+0.73%)
Nov 13, 2023 5.460 5.540 5.380 5.500 131,586 +0.04(+0.73%)
Nov 10, 2023 5.510 5.530 5.395 5.460 150,813 -0.06(-1.09%)
Nov 09, 2023 5.210 5.580 5.200 5.520 429,863 +0.31(+5.95%)
Nov 08, 2023 5.360 5.410 5.150 5.210 278,840 -0.21(-3.87%)
Nov 07, 2023 5.600 5.670 5.420 5.420 288,312 -0.23(-4.07%)
Nov 06, 2023 5.800 5.800 5.540 5.650 198,479 -0.12(-2.08%)
Nov 03, 2023 5.940 5.940 5.670 5.770 264,744 -0.12(-2.04%)
Nov 02, 2023 5.900 5.980 5.810 5.890 319,260 +0.09(+1.55%)
Nov 01, 2023 5.630 5.900 5.601 5.800 315,412 +0.20(+3.57%)
Oct 31, 2023 5.620 5.700 5.549 5.600 135,934 -0.03(-0.44%)
Oct 30, 2023 5.850 5.870 5.570 5.625 339,190 -0.12(-2.00%)
Oct 27, 2023 5.300 5.809 5.260 5.740 834,028 +0.79(+15.96%)
Oct 26, 2023 5.010 5.020 4.840 4.950 249,764 -0.11(-2.17%)
Oct 25, 2023 5.030 5.150 5.030 5.060 118,637 -0.03(-0.59%)
Oct 24, 2023 5.050 5.185 5.050 5.090 76,107 -0.01(-0.20%)
Oct 23, 2023 5.090 5.150 5.010 5.100 166,154 -0.08(-1.54%)
Oct 20, 2023 5.170 5.220 5.040 5.180 183,622 +0.04(+0.78%)
Oct 19, 2023 5.140 5.210 5.040 5.140 137,428 +0.00(+0.00%)
Oct 18, 2023 5.270 5.270 5.075 5.140 114,635 -0.13(-2.47%)
Oct 17, 2023 5.290 5.415 5.251 5.270 173,173 +0.07(+1.35%)
Oct 16, 2023 5.210 5.248 5.080 5.200 83,340 +0.02(+0.39%)
Oct 13, 2023 5.270 5.299 5.130 5.180 122,853 -0.03(-0.58%)
Oct 12, 2023 5.120 5.340 5.120 5.210 201,156 +0.10(+1.96%)
Oct 11, 2023 5.120 5.160 5.042 5.110 293,496 -0.05(-0.97%)
Oct 10, 2023 5.050 5.315 5.050 5.160 278,979 +0.05(+0.98%)
Oct 09, 2023 5.060 5.120 4.981 5.110 165,914 +0.05(+0.99%)
Oct 06, 2023 5.090 5.125 5.000 5.060 106,549 +0.00(+0.00%)
Oct 05, 2023 4.780 5.090 4.780 5.060 195,566 +0.26(+5.42%)
Oct 04, 2023 4.860 4.910 4.735 4.800 174,974 -0.08(-1.64%)
Oct 03, 2023 5.090 5.120 4.860 4.880 202,592 -0.21(-4.13%)
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.