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, 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%)
May 02, 2022 2.640 2.640 2.535 2.590 189,644 +0.03(+1.17%)
Apr 29, 2022 2.420 2.590 2.420 2.560 281,170 +0.15(+6.22%)
Apr 28, 2022 2.380 2.440 2.349 2.410 73,029 +0.06(+2.55%)
Apr 27, 2022 2.310 2.390 2.304 2.350 68,869 +0.09(+3.98%)
Apr 26, 2022 2.340 2.380 2.260 2.260 117,001 -0.11(-4.64%)
Apr 25, 2022 2.400 2.420 2.260 2.370 97,915 -0.05(-2.07%)
Apr 22, 2022 2.430 2.470 2.355 2.420 122,652 -0.03(-1.22%)
Apr 21, 2022 2.570 2.582 2.420 2.450 65,870 -0.12(-4.67%)
Apr 20, 2022 2.600 2.620 2.515 2.570 113,195 +0.12(+4.90%)
Apr 19, 2022 2.600 2.650 2.450 2.450 62,114 -0.17(-6.49%)
Apr 18, 2022 2.420 2.650 2.420 2.620 305,665 +0.20(+8.26%)
Apr 14, 2022 2.360 2.430 2.360 2.420 27,058 +0.06(+2.54%)
Apr 13, 2022 2.340 2.440 2.270 2.360 53,000 +0.03(+1.29%)
Apr 12, 2022 2.350 2.370 2.260 2.330 33,112 -0.01(-0.43%)
Apr 11, 2022 2.380 2.400 2.250 2.340 49,880 -0.03(-1.27%)
Apr 08, 2022 2.220 2.472 2.220 2.370 215,165 +0.11(+4.87%)
Apr 07, 2022 2.430 2.430 2.220 2.260 143,038 -0.18(-7.38%)
Apr 06, 2022 2.470 2.470 2.350 2.440 89,090 +0.00(+0.00%)
Apr 05, 2022 2.440 2.440 2.380 2.440 55,024 +0.04(+1.67%)
Apr 04, 2022 2.350 2.420 2.330 2.400 108,553 +0.03(+1.32%)
Apr 01, 2022 2.400 2.440 2.320 2.369 99,631 -0.03(-1.30%)
Mar 31, 2022 2.510 2.520 2.390 2.400 120,255 -0.16(-6.25%)
Mar 30, 2022 2.550 2.600 2.500 2.560 161,570 +0.06(+2.40%)
Mar 29, 2022 2.640 2.680 2.400 2.500 492,889 -0.24(-8.76%)
Mar 28, 2022 2.720 2.740 2.650 2.740 322,081 +0.02(+0.74%)
Mar 25, 2022 2.590 2.740 2.530 2.720 869,426 +0.16(+6.25%)
Mar 24, 2022 2.320 2.580 2.320 2.560 287,406 +0.26(+11.30%)
Mar 23, 2022 2.340 2.350 2.280 2.300 55,875 -0.05(-2.13%)
Mar 22, 2022 2.380 2.400 2.280 2.350 94,559 -0.03(-1.26%)
Mar 21, 2022 2.350 2.460 2.310 2.380 168,885 +0.06(+2.59%)
Mar 18, 2022 2.250 2.340 2.210 2.320 75,585 +0.09(+4.04%)
Mar 17, 2022 2.160 2.240 2.160 2.230 99,200 +0.06(+2.76%)
Mar 16, 2022 2.140 2.190 2.100 2.170 88,849 +0.04(+1.88%)
Mar 15, 2022 2.150 2.205 2.120 2.130 74,358 -0.02(-0.93%)
Mar 14, 2022 2.210 2.210 2.120 2.150 84,450 -0.06(-2.71%)
Mar 11, 2022 2.250 2.280 2.160 2.210 90,318 -0.02(-1.12%)
Mar 10, 2022 2.210 2.340 2.170 2.235 116,328 +0.03(+1.59%)
Mar 09, 2022 2.330 2.330 2.150 2.200 165,423 -0.09(-3.93%)
Mar 08, 2022 2.570 2.570 2.240 2.290 391,210 -0.32(-12.26%)
Mar 07, 2022 2.560 2.780 2.550 2.610 594,510 +0.12(+4.82%)
Mar 04, 2022 2.350 2.510 2.240 2.490 185,495 +0.21(+9.21%)
Mar 03, 2022 2.300 2.300 2.220 2.280 47,208 +0.02(+0.88%)
Mar 02, 2022 2.290 2.300 2.220 2.260 83,332 +0.05(+2.26%)
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.