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 (%)
Aug 31, 2020 2.910 2.968 2.891 2.920 41,539 +0.03(+1.04%)
Aug 28, 2020 2.830 2.970 2.775 2.890 65,500 +0.04(+1.40%)
Aug 27, 2020 2.990 3.000 2.840 2.850 48,732 -0.10(-3.39%)
Aug 26, 2020 2.880 2.990 2.850 2.950 94,812 +0.09(+3.15%)
Aug 25, 2020 2.760 2.930 2.760 2.860 89,931 +0.08(+2.88%)
Aug 24, 2020 2.750 2.824 2.640 2.780 195,053 -0.06(-2.11%)
Aug 21, 2020 2.730 3.180 2.680 2.840 2,044,700 +0.26(+10.08%)
Aug 20, 2020 2.620 2.630 2.510 2.580 60,719 +0.04(+1.57%)
Aug 19, 2020 2.400 2.684 2.370 2.540 90,511 +0.16(+6.50%)
Aug 18, 2020 2.440 2.440 2.360 2.385 19,257 -0.04(-1.45%)
Aug 17, 2020 2.450 2.480 2.420 2.420 50,990 -0.06(-2.42%)
Aug 14, 2020 2.400 2.490 2.400 2.480 34,900 +0.09(+3.77%)
Aug 13, 2020 2.350 2.430 2.350 2.390 21,955 +0.01(+0.30%)
Aug 12, 2020 2.330 2.390 2.320 2.383 52,775 +0.05(+2.27%)
Aug 11, 2020 2.370 2.410 2.330 2.330 13,114 -0.04(-1.89%)
Aug 10, 2020 2.390 2.410 2.360 2.375 18,196 +0.02(+1.06%)
Aug 07, 2020 2.330 2.370 2.260 2.350 16,200 +0.02(+0.86%)
Aug 06, 2020 2.350 2.400 2.330 2.330 13,168 -0.05(-2.10%)
Aug 05, 2020 2.470 2.470 2.340 2.380 43,219 -0.05(-2.06%)
Aug 04, 2020 2.390 2.460 2.370 2.430 21,752 +0.04(+1.67%)
Aug 03, 2020 2.370 2.424 2.351 2.390 25,069 -0.02(-0.83%)
Jul 31, 2020 2.450 2.460 2.410 2.410 18,900 -0.03(-1.23%)
Jul 30, 2020 2.450 2.470 2.440 2.440 14,473 -0.04(-1.61%)
Jul 29, 2020 2.440 2.533 2.403 2.480 30,003 +0.04(+1.64%)
Jul 28, 2020 2.420 2.520 2.420 2.440 19,905 -0.03(-1.21%)
Jul 27, 2020 2.450 2.525 2.428 2.470 40,077 -0.02(-0.80%)
Jul 24, 2020 2.540 2.540 2.360 2.490 53,400 -0.05(-1.97%)
Jul 23, 2020 2.530 2.547 2.505 2.540 10,619 +0.04(+1.60%)
Jul 22, 2020 2.500 2.590 2.470 2.500 41,683 +0.02(+0.81%)
Jul 21, 2020 2.450 2.604 2.430 2.480 24,196 -0.01(-0.40%)
Jul 20, 2020 2.480 2.580 2.440 2.490 32,219 +0.01(+0.40%)
Jul 17, 2020 2.360 2.500 2.291 2.480 14,700 +0.02(+0.81%)
Jul 16, 2020 2.450 2.500 2.150 2.460 103,074 -0.02(-0.81%)
Jul 15, 2020 2.510 2.558 2.480 2.480 23,829 -0.01(-0.40%)
Jul 14, 2020 2.540 2.590 2.490 2.490 35,391 -0.08(-3.12%)
Jul 13, 2020 2.810 2.838 2.531 2.570 61,864 -0.10(-3.92%)
Jul 10, 2020 2.770 2.850 2.620 2.675 125,400 +0.17(+7.00%)
Jul 09, 2020 2.330 2.610 2.330 2.500 87,639 +0.21(+9.17%)
Jul 08, 2020 2.604 2.870 2.271 2.290 118,711 -0.27(-10.55%)
Jul 07, 2020 2.640 2.660 2.560 2.560 12,085 -0.13(-4.84%)
Jul 06, 2020 2.690 2.800 2.690 2.690 16,663 +0.00(+0.00%)
Jul 02, 2020 2.830 2.830 2.640 2.690 15,600 -0.06(-2.18%)
Jul 01, 2020 2.720 2.930 2.660 2.750 45,353 +0.00(+0.00%)
Jun 30, 2020 2.710 2.810 2.655 2.750 50,478 +0.04(+1.48%)
Jun 29, 2020 2.630 2.750 2.540 2.710 49,469 +0.13(+5.04%)
Jun 26, 2020 2.460 2.600 2.410 2.580 59,600 +0.08(+3.20%)
Jun 25, 2020 2.500 2.526 2.460 2.500 11,728 +0.00(+0.00%)
Jun 24, 2020 2.590 2.598 2.470 2.500 18,674 -0.10(-3.85%)
Jun 23, 2020 2.660 2.680 2.590 2.600 26,476 -0.05(-1.89%)
Jun 22, 2020 2.660 2.660 2.600 2.650 13,287 +0.00(+0.00%)
Jun 19, 2020 2.660 2.660 2.591 2.650 29,300 +0.03(+1.15%)
Jun 18, 2020 2.750 2.750 2.590 2.620 38,571 -0.15(-5.42%)
Jun 17, 2020 2.770 2.790 2.680 2.770 21,547 -0.02(-0.72%)
Jun 16, 2020 2.900 2.900 2.640 2.790 43,089 -0.04(-1.41%)
Jun 15, 2020 2.750 2.878 2.680 2.830 44,696 +0.14(+5.20%)
Jun 12, 2020 2.980 2.980 2.577 2.690 46,100 +0.21(+8.47%)
Jun 11, 2020 2.950 2.960 2.360 2.480 79,387 -0.48(-16.22%)
Jun 10, 2020 2.970 3.070 2.950 2.960 128,620 +0.10(+3.50%)
Jun 09, 2020 2.760 2.890 2.692 2.860 113,541 +0.12(+4.38%)
Jun 08, 2020 2.900 2.940 2.710 2.740 70,451 +0.01(+0.18%)
Jun 05, 2020 2.800 2.800 2.720 2.735 34,200 +0.03(+1.30%)
Jun 04, 2020 2.720 2.790 2.700 2.700 13,034 -0.09(-3.23%)
Jun 03, 2020 2.740 2.790 2.640 2.790 22,041 +0.02(+0.72%)
Jun 02, 2020 2.810 2.810 2.680 2.770 6,953 -0.02(-0.54%)
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.