Skip to main content

Stealthgas Inc (NQ: GASS )

6.900 -0.090 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.67 15.67 15.39 15.50 15,254 -0.07(-0.47%)
Aug 28, 2008 15.45 15.60 15.45 15.57 12,252 +0.11(+0.72%)
Aug 27, 2008 15.58 15.67 15.34 15.46 32,000 +0.27(+1.75%)
Aug 26, 2008 15.13 15.59 14.78 15.19 55,245 +0.41(+2.78%)
Aug 25, 2008 14.69 15.25 14.46 14.78 48,856 +0.23(+1.57%)
Aug 22, 2008 15.27 15.29 14.52 14.55 51,889 -0.72(-4.72%)
Aug 21, 2008 15.33 15.60 15.06 15.28 40,659 -0.14(-0.89%)
Aug 20, 2008 14.66 15.59 14.66 15.41 91,991 +0.75(+5.10%)
Aug 19, 2008 13.51 15.23 13.46 14.66 66,168 -0.16(-1.05%)
Aug 18, 2008 14.76 15.06 14.68 14.82 48,721 -0.20(-1.34%)
Aug 15, 2008 14.89 15.02 14.41 15.02 27,498 +0.00(+0.00%)
Aug 14, 2008 14.34 15.09 14.33 15.02 57,293 +0.56(+3.85%)
Aug 13, 2008 14.26 14.46 14.18 14.46 19,345 -0.05(-0.38%)
Aug 12, 2008 14.14 14.52 14.14 14.52 24,570 +0.13(+0.89%)
Aug 11, 2008 14.14 14.44 13.37 14.39 26,902 +0.30(+2.14%)
Aug 08, 2008 13.63 14.14 13.08 14.09 25,431 +0.25(+1.78%)
Aug 07, 2008 14.42 14.42 13.71 13.84 34,302 -0.52(-3.62%)
Aug 06, 2008 13.31 14.36 13.31 14.36 63,433 +0.88(+6.50%)
Aug 05, 2008 13.68 13.68 13.37 13.49 39,685 -0.19(-1.40%)
Aug 04, 2008 13.60 13.68 13.30 13.68 42,395 +0.22(+1.63%)
Aug 01, 2008 13.55 13.55 13.09 13.46 51,816 -0.23(-1.67%)
Jul 31, 2008 13.31 13.69 13.13 13.69 36,031 +0.54(+4.09%)
Jul 30, 2008 13.24 13.69 13.14 13.15 28,953 -0.25(-1.84%)
Jul 29, 2008 13.40 13.50 13.14 13.40 24,738 +0.14(+1.03%)
Jul 28, 2008 13.46 13.51 13.23 13.26 13,477 -0.20(-1.49%)
Jul 25, 2008 13.09 13.48 12.81 13.46 27,651 +0.19(+1.44%)
Jul 24, 2008 13.15 13.32 13.05 13.27 35,431 -0.02(-0.14%)
Jul 23, 2008 13.36 13.38 13.21 13.29 21,021 +0.07(+0.55%)
Jul 22, 2008 13.03 13.30 13.00 13.21 33,526 -0.01(-0.07%)
Jul 21, 2008 13.18 13.34 12.37 13.22 23,909 -0.08(-0.62%)
Jul 18, 2008 13.44 13.45 13.23 13.30 32,453 +0.02(+0.14%)
Jul 17, 2008 13.20 13.45 12.62 13.29 18,692 +0.05(+0.41%)
Jul 16, 2008 12.69 13.43 12.69 13.23 30,232 +0.49(+3.87%)
Jul 15, 2008 12.53 12.88 12.50 12.74 28,834 +0.12(+0.94%)
Jul 14, 2008 12.56 12.92 12.56 12.62 22,467 +0.16(+1.25%)
Jul 11, 2008 12.12 12.49 12.12 12.47 25,630 +0.23(+1.86%)
Jul 10, 2008 12.15 12.39 12.05 12.24 57,143 +0.05(+0.37%)
Jul 09, 2008 12.15 12.45 11.95 12.19 98,344 +0.10(+0.83%)
Jul 08, 2008 11.95 12.32 11.95 12.09 46,230 +0.14(+1.15%)
Jul 07, 2008 11.86 12.25 11.45 11.95 50,641 -0.15(-1.21%)
Jul 04, 2008 12.19 12.39 12.00 12.10 36,417 +0.00(+0.00%)
Jul 03, 2008 12.19 12.39 12.00 12.10 36,417 -0.13(-1.05%)
Jul 02, 2008 12.87 12.87 12.15 12.23 50,489 -0.58(-4.56%)
Jul 01, 2008 12.68 13.39 12.56 12.81 35,865 -0.06(-0.50%)
Jun 30, 2008 12.86 13.15 12.55 12.88 37,464 -0.01(-0.07%)
Jun 27, 2008 13.02 13.11 12.78 12.88 66,219 -0.19(-1.47%)
Jun 26, 2008 13.93 14.00 13.01 13.08 78,678 -0.56(-4.08%)
Jun 25, 2008 13.77 14.06 13.63 13.63 27,569 -0.06(-0.47%)
Jun 24, 2008 13.87 13.92 13.51 13.70 46,177 -0.13(-0.92%)
Jun 23, 2008 13.76 13.92 13.70 13.82 25,590 +0.12(+0.87%)
Jun 20, 2008 13.69 13.91 13.64 13.71 25,888 +0.05(+0.33%)
Jun 19, 2008 13.77 13.86 13.64 13.66 15,798 -0.06(-0.47%)
Jun 18, 2008 13.85 13.88 13.69 13.72 17,977 -0.09(-0.66%)
Jun 17, 2008 13.88 13.92 13.73 13.82 25,924 -0.02(-0.13%)
Jun 16, 2008 13.78 13.92 13.74 13.83 24,607 +0.04(+0.26%)
Jun 13, 2008 13.77 14.51 13.65 13.80 39,677 +0.08(+0.60%)
Jun 12, 2008 13.93 14.58 13.51 13.72 40,627 -0.17(-1.25%)
Jun 11, 2008 14.02 14.32 13.89 13.89 25,526 -0.16(-1.17%)
Jun 10, 2008 14.39 14.64 14.05 14.05 35,524 -0.49(-3.39%)
Jun 09, 2008 14.10 14.95 13.65 14.55 112,780 +0.49(+3.51%)
Jun 06, 2008 14.71 14.74 14.05 14.05 78,504 -0.55(-3.75%)
Jun 05, 2008 14.57 15.01 14.49 14.60 95,406 -0.09(-0.62%)
Jun 04, 2008 14.95 14.95 14.62 14.69 47,354 -0.18(-1.23%)
Jun 03, 2008 14.97 15.58 14.85 14.87 55,163 -0.41(-2.69%)
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.