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

Stealthgas Inc (NQ: GASS )

5.760 -0.130 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2019 3.480 3.480 3.355 3.420 23,300 -0.03(-0.87%)
May 30, 2019 3.450 3.450 3.410 3.450 26,720 +0.00(+0.00%)
May 29, 2019 3.350 3.470 3.350 3.450 106,200 +0.12(+3.60%)
May 28, 2019 3.360 3.430 3.330 3.330 26,257 -0.01(-0.30%)
May 24, 2019 3.320 3.470 3.320 3.340 64,000 +0.08(+2.45%)
May 23, 2019 3.200 3.350 3.170 3.260 109,737 +0.11(+3.49%)
May 22, 2019 3.210 3.230 3.150 3.150 16,341 -0.05(-1.56%)
May 21, 2019 3.200 3.246 3.190 3.200 34,215 -0.02(-0.62%)
May 20, 2019 3.210 3.290 3.210 3.220 12,995 +0.02(+0.63%)
May 17, 2019 3.270 3.270 3.200 3.200 5,600 -0.02(-0.62%)
May 16, 2019 3.290 3.340 3.220 3.220 21,493 -0.01(-0.31%)
May 15, 2019 3.160 3.230 3.150 3.230 21,193 +0.04(+1.25%)
May 14, 2019 3.170 3.230 3.150 3.190 18,589 +0.08(+2.57%)
May 13, 2019 3.200 3.260 3.100 3.110 39,632 -0.12(-3.72%)
May 10, 2019 3.240 3.270 3.220 3.230 29,400 -0.01(-0.31%)
May 09, 2019 3.330 3.330 3.225 3.240 27,178 -0.07(-2.11%)
May 08, 2019 3.330 3.350 3.300 3.310 8,660 +0.03(+0.91%)
May 07, 2019 3.370 3.370 3.260 3.280 40,745 -0.09(-2.67%)
May 06, 2019 3.420 3.445 3.370 3.370 31,847 -0.06(-1.75%)
May 03, 2019 3.510 3.520 3.430 3.430 15,300 -0.03(-1.01%)
May 02, 2019 3.440 3.520 3.425 3.465 24,274 +0.04(+1.32%)
May 01, 2019 3.530 3.570 3.420 3.420 28,533 -0.15(-4.20%)
Apr 30, 2019 3.550 3.590 3.490 3.570 22,417 +0.00(+0.00%)
Apr 29, 2019 3.540 3.610 3.540 3.570 25,450 +0.03(+0.85%)
Apr 26, 2019 3.610 3.610 3.540 3.540 25,600 -0.10(-2.75%)
Apr 25, 2019 3.650 3.650 3.600 3.640 27,700 +0.00(+0.00%)
Apr 24, 2019 3.570 3.660 3.543 3.640 33,092 +0.04(+1.11%)
Apr 23, 2019 3.520 3.620 3.510 3.600 29,600 +0.05(+1.41%)
Apr 22, 2019 3.450 3.550 3.350 3.550 190,959 +0.08(+2.31%)
Apr 18, 2019 3.460 3.480 3.440 3.470 10,000 -0.03(-0.86%)
Apr 17, 2019 3.540 3.540 3.480 3.500 17,256 +0.01(+0.29%)
Apr 16, 2019 3.430 3.500 3.414 3.490 50,200 +0.05(+1.45%)
Apr 15, 2019 3.470 3.470 3.380 3.440 28,579 +0.05(+1.47%)
Apr 12, 2019 3.480 3.480 3.390 3.390 21,700 -0.06(-1.74%)
Apr 11, 2019 3.440 3.490 3.440 3.450 33,960 -0.01(-0.29%)
Apr 10, 2019 3.450 3.500 3.440 3.460 34,144 +0.02(+0.58%)
Apr 09, 2019 3.440 3.460 3.420 3.440 35,948 -0.04(-1.15%)
Apr 08, 2019 3.520 3.540 3.470 3.480 214,501 -0.03(-0.85%)
Apr 05, 2019 3.500 3.540 3.460 3.510 51,700 +0.00(+0.00%)
Apr 04, 2019 3.480 3.524 3.460 3.510 78,518 +0.01(+0.29%)
Apr 03, 2019 3.500 3.540 3.450 3.500 32,185 +0.00(+0.00%)
Apr 02, 2019 3.450 3.540 3.410 3.500 53,051 +0.00(+0.00%)
Apr 01, 2019 3.460 3.530 3.420 3.500 44,358 +0.00(+0.00%)
Mar 29, 2019 3.427 3.540 3.427 3.500 32,100 -0.02(-0.57%)
Mar 28, 2019 3.560 3.560 3.480 3.520 29,062 -0.03(-0.85%)
Mar 27, 2019 3.510 3.550 3.490 3.550 39,818 +0.04(+1.14%)
Mar 26, 2019 3.560 3.560 3.460 3.510 53,878 -0.01(-0.28%)
Mar 25, 2019 3.490 3.550 3.357 3.520 66,155 +0.03(+0.86%)
Mar 22, 2019 3.420 3.490 3.410 3.490 78,900 +0.05(+1.45%)
Mar 21, 2019 3.393 3.500 3.393 3.440 61,616 -0.03(-0.86%)
Mar 20, 2019 3.340 3.490 3.330 3.470 41,241 +0.07(+2.06%)
Mar 19, 2019 3.150 3.430 3.146 3.400 557,505 +0.30(+9.68%)
Mar 18, 2019 3.060 3.130 3.040 3.100 49,981 +0.04(+1.31%)
Mar 15, 2019 3.060 3.100 3.050 3.060 15,900 +0.01(+0.33%)
Mar 14, 2019 3.060 3.098 3.030 3.050 24,096 -0.01(-0.33%)
Mar 13, 2019 3.140 3.150 3.060 3.060 38,315 -0.07(-2.24%)
Mar 12, 2019 3.100 3.150 3.050 3.130 20,459 +0.04(+1.29%)
Mar 11, 2019 3.060 3.090 3.050 3.090 31,900 +0.02(+0.65%)
Mar 08, 2019 3.070 3.100 3.020 3.070 25,200 +0.01(+0.33%)
Mar 07, 2019 3.140 3.219 3.030 3.060 43,094 -0.08(-2.55%)
Mar 06, 2019 3.240 3.260 3.120 3.140 524,302 -0.11(-3.38%)
Mar 05, 2019 3.270 3.300 3.240 3.250 37,662 -0.03(-0.91%)
Mar 04, 2019 3.250 3.330 3.240 3.280 25,937 +0.03(+0.92%)
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.