Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

5.792 -0.048 (-0.82%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 5.880 5.960 5.840 5.840 56,611 -0.05(-0.85%)
Apr 16, 2024 5.860 5.950 5.810 5.890 72,235 +0.01(+0.17%)
Apr 15, 2024 5.900 5.970 5.860 5.880 79,663 -0.03(-0.51%)
Apr 12, 2024 5.990 6.080 5.880 5.910 82,745 -0.09(-1.50%)
Apr 11, 2024 6.010 6.056 5.960 6.000 74,966 +0.00(+0.00%)
Apr 10, 2024 5.950 6.040 5.900 6.000 89,823 +0.07(+1.18%)
Apr 09, 2024 5.990 6.022 5.925 5.930 76,440 -0.04(-0.67%)
Apr 08, 2024 6.030 6.089 5.970 5.970 64,826 -0.08(-1.32%)
Apr 05, 2024 6.010 6.100 5.980 6.050 74,713 +0.05(+0.83%)
Apr 04, 2024 6.100 6.110 6.000 6.000 96,172 -0.07(-1.15%)
Apr 03, 2024 5.990 6.140 5.990 6.070 102,180 +0.12(+2.02%)
Apr 02, 2024 5.810 5.950 5.810 5.950 110,881 +0.08(+1.36%)
Apr 01, 2024 6.010 6.010 5.820 5.870 136,545 -0.07(-1.18%)
Mar 28, 2024 5.950 6.005 5.899 5.940 47,529 +0.02(+0.34%)
Mar 27, 2024 5.930 6.030 5.888 5.920 55,852 -0.01(-0.17%)
Mar 26, 2024 5.750 6.000 5.720 5.930 157,337 +0.16(+2.77%)
Mar 25, 2024 5.830 5.910 5.750 5.770 188,694 -0.08(-1.37%)
Mar 22, 2024 5.800 5.970 5.800 5.850 152,622 +0.01(+0.17%)
Mar 21, 2024 6.190 6.205 5.810 5.840 556,919 -0.34(-5.50%)
Mar 20, 2024 6.030 6.180 6.030 6.180 77,788 +0.08(+1.31%)
Mar 19, 2024 6.040 6.230 6.040 6.100 100,129 +0.00(+0.00%)
Mar 18, 2024 6.110 6.130 6.020 6.100 84,812 +0.01(+0.16%)
Mar 15, 2024 6.060 6.170 5.950 6.090 274,648 +0.01(+0.16%)
Mar 14, 2024 6.140 6.200 6.062 6.080 81,698 -0.06(-0.98%)
Mar 13, 2024 6.140 6.210 6.100 6.140 83,039 +0.01(+0.16%)
Mar 12, 2024 6.120 6.190 6.100 6.130 67,115 +0.04(+0.66%)
Mar 11, 2024 6.150 6.188 6.050 6.090 150,575 -0.07(-1.14%)
Mar 08, 2024 6.310 6.360 6.080 6.160 103,652 -0.13(-2.07%)
Mar 07, 2024 6.190 6.350 6.177 6.290 135,568 +0.10(+1.62%)
Mar 06, 2024 6.130 6.240 6.130 6.190 74,864 +0.05(+0.81%)
Mar 05, 2024 6.080 6.250 6.080 6.140 117,478 +0.04(+0.66%)
Mar 04, 2024 6.150 6.309 6.070 6.100 198,277 -0.05(-0.81%)
Mar 01, 2024 6.170 6.300 6.130 6.150 130,694 -0.02(-0.32%)
Feb 29, 2024 6.220 6.240 6.100 6.170 119,664 -0.03(-0.48%)
Feb 28, 2024 6.210 6.400 6.150 6.200 86,426 -0.01(-0.16%)
Feb 27, 2024 6.220 6.250 6.100 6.210 182,583 -0.00(-0.08%)
Feb 26, 2024 6.240 6.280 6.100 6.215 386,390 -0.11(-1.66%)
Feb 23, 2024 6.300 6.440 6.250 6.320 185,150 -0.13(-2.02%)
Feb 22, 2024 6.510 6.670 6.300 6.450 307,126 -0.09(-1.38%)
Feb 21, 2024 7.020 7.020 6.300 6.540 564,046 -0.62(-8.66%)
Feb 20, 2024 7.070 7.190 6.870 7.160 263,666 +0.10(+1.42%)
Feb 16, 2024 7.200 7.220 7.060 7.060 97,041 -0.14(-1.94%)
Feb 15, 2024 6.950 7.310 6.870 7.200 189,667 +0.30(+4.35%)
Feb 14, 2024 7.030 7.065 6.870 6.900 97,000 -0.07(-1.00%)
Feb 13, 2024 7.090 7.090 6.930 6.970 145,147 -0.14(-1.97%)
Feb 12, 2024 7.040 7.180 7.040 7.110 105,921 +0.07(+0.99%)
Feb 09, 2024 7.000 7.130 6.870 7.040 323,497 -0.06(-0.85%)
Feb 08, 2024 7.280 7.285 7.090 7.100 176,286 -0.22(-3.01%)
Feb 07, 2024 7.110 7.370 7.100 7.320 128,967 +0.23(+3.24%)
Feb 06, 2024 7.080 7.310 7.050 7.090 172,132 -0.11(-1.53%)
Feb 05, 2024 7.390 7.390 7.100 7.200 203,348 -0.01(-0.14%)
Feb 02, 2024 7.340 7.390 7.080 7.210 258,020 -0.16(-2.17%)
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.