Stealthgas Inc (NQ: GASS )

2.560 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.540 2.610 2.530 2.560 92,037 +0.03(+1.19%)
Jul 29, 2021 2.590 2.590 2.530 2.530 29,316 -0.04(-1.56%)
Jul 28, 2021 2.570 2.630 2.560 2.570 39,920 +0.00(+0.00%)
Jul 27, 2021 2.650 2.650 2.560 2.570 53,359 -0.09(-3.38%)
Jul 26, 2021 2.630 2.741 2.570 2.660 149,300 +0.07(+2.70%)
Jul 23, 2021 2.630 2.650 2.570 2.590 15,322 -0.03(-1.15%)
Jul 22, 2021 2.650 2.680 2.560 2.620 28,929 -0.03(-1.13%)
Jul 21, 2021 2.599 2.670 2.599 2.650 109,558 +0.09(+3.52%)
Jul 20, 2021 2.580 2.600 2.560 2.560 23,887 +0.03(+1.19%)
Jul 19, 2021 2.550 2.560 2.510 2.530 58,745 -0.08(-3.07%)
Jul 16, 2021 2.720 2.720 2.610 2.610 155,501 -0.10(-3.69%)
Jul 15, 2021 2.710 2.740 2.675 2.710 58,693 -0.02(-0.73%)
Jul 14, 2021 2.840 2.870 2.680 2.730 109,381 -0.10(-3.53%)
Jul 13, 2021 2.840 2.980 2.830 2.830 240,200 -0.05(-1.74%)
Jul 12, 2021 2.820 2.990 2.800 2.880 263,846 +0.03(+1.05%)
Jul 09, 2021 2.820 2.860 2.770 2.850 62,602 +0.04(+1.42%)
Jul 08, 2021 2.810 2.860 2.760 2.810 96,289 -0.07(-2.43%)
Jul 07, 2021 2.850 2.930 2.750 2.880 240,813 +0.01(+0.35%)
Jul 06, 2021 2.850 2.900 2.770 2.870 436,937 +0.10(+3.61%)
Jul 02, 2021 2.850 2.980 2.695 2.770 836,892 -0.08(-2.81%)
Jul 01, 2021 2.840 2.873 2.810 2.850 162,484 +0.04(+1.42%)
Jun 30, 2021 2.740 2.885 2.690 2.810 312,675 +0.08(+2.93%)
Jun 29, 2021 2.750 2.810 2.730 2.730 170,904 -0.05(-1.80%)
Jun 28, 2021 2.850 2.860 2.750 2.780 144,096 -0.02(-0.71%)
Jun 25, 2021 2.870 2.910 2.800 2.800 62,593 -0.04(-1.41%)
Jun 24, 2021 2.890 2.905 2.810 2.840 63,131 -0.07(-2.41%)
Jun 23, 2021 2.840 2.940 2.840 2.910 123,929 +0.08(+2.83%)
Jun 22, 2021 2.880 2.880 2.810 2.830 18,856 -0.05(-1.74%)
Jun 21, 2021 2.840 2.924 2.809 2.880 87,854 +0.10(+3.60%)
Jun 18, 2021 2.870 2.870 2.760 2.780 65,093 -0.13(-4.47%)
Jun 17, 2021 3.000 3.039 2.880 2.910 32,506 -0.06(-2.02%)
Jun 16, 2021 2.950 2.990 2.890 2.970 62,530 +0.04(+1.37%)
Jun 15, 2021 2.950 3.050 2.850 2.930 569,120 +0.00(+0.00%)
Jun 14, 2021 3.110 3.142 2.890 2.930 259,782 -0.14(-4.56%)
Jun 11, 2021 3.140 3.200 3.050 3.070 118,534 -0.03(-0.97%)
Jun 10, 2021 3.110 3.120 3.050 3.100 106,717 +0.02(+0.65%)
Jun 09, 2021 2.970 3.132 2.950 3.080 206,279 +0.09(+3.01%)
Jun 08, 2021 3.010 3.020 2.955 2.990 28,198 -0.02(-0.66%)
Jun 07, 2021 2.923 3.019 2.910 3.010 63,088 +0.08(+2.73%)
Jun 04, 2021 2.973 2.990 2.930 2.930 45,982 -0.03(-1.01%)
Jun 03, 2021 2.970 3.010 2.940 2.960 45,093 -0.04(-1.33%)
Jun 02, 2021 3.070 3.100 2.970 3.000 62,823 -0.05(-1.64%)
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.
X