Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

StealthGas, Inc. - common stock (NQ:GASS)

5.830 +0.180 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 01, 2025 5.640 5.880 5.640 5.830 71,093 +0.18(+3.19%)
Mar 31, 2025 5.770 5.820 5.610 5.650 145,545 -0.14(-2.42%)
Mar 28, 2025 5.880 5.885 5.720 5.790 57,934 -0.09(-1.53%)
Mar 27, 2025 5.900 5.930 5.810 5.880 41,529 -0.06(-1.01%)
Mar 26, 2025 5.810 6.000 5.810 5.940 80,364 +0.14(+2.41%)
Mar 25, 2025 5.800 5.840 5.770 5.800 63,036 +0.01(+0.17%)
Mar 24, 2025 5.790 5.830 5.750 5.790 68,287 +0.01(+0.17%)
Mar 21, 2025 5.880 5.894 5.740 5.780 110,135 -0.10(-1.70%)
Mar 20, 2025 5.920 5.930 5.810 5.880 98,206 -0.04(-0.68%)
Mar 19, 2025 5.650 5.930 5.650 5.920 98,971 +0.27(+4.78%)
Mar 18, 2025 5.700 5.710 5.570 5.650 75,610 -0.01(-0.18%)
Mar 17, 2025 5.550 5.700 5.550 5.660 97,065 +0.11(+1.98%)
Mar 14, 2025 5.540 5.600 5.520 5.550 77,833 -0.02(-0.36%)
Mar 13, 2025 5.610 5.720 5.555 5.570 58,135 -0.02(-0.36%)
Mar 12, 2025 5.550 5.620 5.480 5.590 80,623 +0.06(+1.08%)
Mar 11, 2025 5.490 5.550 5.420 5.530 94,391 +0.11(+2.03%)
Mar 10, 2025 5.570 5.570 5.350 5.420 109,877 -0.15(-2.69%)
Mar 07, 2025 5.530 5.680 5.530 5.570 111,013 +0.03(+0.54%)
Mar 06, 2025 5.400 5.600 5.400 5.540 95,702 +0.10(+1.84%)
Mar 05, 2025 5.310 5.490 5.220 5.440 140,148 +0.09(+1.68%)
Mar 04, 2025 5.400 5.440 5.220 5.350 149,397 -0.09(-1.65%)
Mar 03, 2025 5.790 5.790 5.410 5.440 149,443 -0.23(-4.06%)
Feb 28, 2025 5.720 5.840 5.630 5.670 52,730 -0.05(-0.87%)
Feb 27, 2025 5.830 5.830 5.700 5.720 119,283 -0.09(-1.55%)
Feb 26, 2025 5.750 5.845 5.680 5.810 96,784 +0.05(+0.87%)
Feb 25, 2025 5.900 5.969 5.760 5.760 68,152 -0.19(-3.19%)
Feb 24, 2025 5.940 6.077 5.800 5.950 120,306 -0.03(-0.50%)
Feb 21, 2025 6.060 6.650 5.910 5.980 456,385 +0.43(+7.75%)
Feb 20, 2025 5.500 5.560 5.410 5.550 119,658 +0.01(+0.18%)
Feb 19, 2025 5.540 5.575 5.460 5.540 69,627 +0.00(+0.00%)
Feb 18, 2025 5.590 5.605 5.500 5.540 63,519 -0.02(-0.36%)
Feb 14, 2025 5.690 5.700 5.530 5.560 62,551 -0.14(-2.46%)
Feb 13, 2025 5.690 5.750 5.680 5.700 37,483 +0.00(+0.00%)
Feb 12, 2025 5.730 5.800 5.697 5.700 73,648 -0.05(-0.87%)
Feb 11, 2025 5.710 5.815 5.670 5.750 65,509 +0.07(+1.23%)
Feb 10, 2025 5.650 5.710 5.600 5.680 83,880 +0.04(+0.71%)
Feb 07, 2025 5.710 5.720 5.630 5.640 70,623 -0.06(-1.05%)
Feb 06, 2025 5.760 5.760 5.630 5.700 78,115 -0.04(-0.70%)
Feb 05, 2025 5.720 5.810 5.675 5.740 101,700 +0.02(+0.35%)
Feb 04, 2025 5.500 5.755 5.460 5.720 80,808 +0.18(+3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.