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

Stealthgas Inc (NQ: GASS )

5.540 +0.040 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.510 5.589 5.420 5.540 165,169 +0.04(+0.73%)
Nov 26, 2024 5.820 5.820 5.470 5.500 304,769 -0.31(-5.34%)
Nov 25, 2024 6.210 6.235 5.530 5.810 515,369 -0.24(-3.97%)
Nov 22, 2024 6.020 6.210 6.020 6.050 161,916 +0.04(+0.75%)
Nov 21, 2024 5.970 6.010 5.755 6.005 116,997 +0.06(+1.09%)
Nov 20, 2024 5.990 6.070 5.865 5.940 112,419 -0.01(-0.17%)
Nov 19, 2024 5.910 5.980 5.870 5.950 98,120 +0.00(+0.00%)
Nov 18, 2024 5.780 6.025 5.750 5.950 161,875 +0.21(+3.66%)
Nov 15, 2024 5.900 5.950 5.715 5.740 84,027 -0.18(-3.04%)
Nov 14, 2024 6.010 6.035 5.860 5.920 74,284 -0.09(-1.50%)
Nov 13, 2024 6.090 6.130 5.990 6.010 147,159 -0.06(-0.99%)
Nov 12, 2024 6.000 6.110 5.995 6.070 211,403 +0.09(+1.51%)
Nov 11, 2024 5.760 6.000 5.710 5.980 291,923 +0.22(+3.82%)
Nov 08, 2024 5.890 5.920 5.710 5.760 108,294 -0.13(-2.21%)
Nov 07, 2024 5.970 6.050 5.890 5.890 127,579 -0.09(-1.51%)
Nov 06, 2024 6.130 6.130 5.775 5.980 190,930 +0.27(+4.73%)
Nov 05, 2024 5.730 5.770 5.690 5.710 80,150 -0.02(-0.35%)
Nov 04, 2024 5.650 5.820 5.591 5.730 227,304 +0.06(+1.06%)
Nov 01, 2024 5.770 5.797 5.660 5.670 122,526 -0.09(-1.56%)
Oct 31, 2024 5.830 5.840 5.730 5.760 111,618 -0.04(-0.69%)
Oct 30, 2024 5.860 5.866 5.770 5.800 89,712 -0.07(-1.19%)
Oct 29, 2024 5.990 6.030 5.860 5.870 136,243 -0.17(-2.81%)
Oct 28, 2024 6.020 6.120 5.980 6.040 117,471 -0.03(-0.49%)
Oct 25, 2024 6.100 6.132 6.030 6.070 55,141 -0.02(-0.41%)
Oct 24, 2024 6.170 6.170 5.970 6.095 137,630 -0.02(-0.25%)
Oct 23, 2024 6.330 6.330 6.040 6.110 167,061 -0.19(-3.02%)
Oct 22, 2024 6.510 6.510 6.280 6.300 147,131 -0.18(-2.78%)
Oct 21, 2024 6.400 6.680 6.400 6.480 171,781 +0.08(+1.25%)
Oct 18, 2024 6.430 6.440 6.330 6.400 83,791 -0.01(-0.16%)
Oct 17, 2024 6.480 6.480 6.350 6.410 92,141 -0.04(-0.70%)
Oct 16, 2024 6.350 6.488 6.320 6.455 113,915 +0.09(+1.49%)
Oct 15, 2024 6.530 6.570 6.310 6.360 178,911 -0.24(-3.64%)
Oct 14, 2024 6.640 6.648 6.535 6.600 124,667 -0.04(-0.60%)
Oct 11, 2024 6.730 6.730 6.580 6.640 92,364 -0.10(-1.48%)
Oct 10, 2024 6.740 6.770 6.680 6.740 87,332 -0.01(-0.15%)
Oct 09, 2024 6.930 6.930 6.730 6.750 73,376 -0.12(-1.75%)
Oct 08, 2024 7.130 7.200 6.850 6.870 157,034 -0.37(-5.11%)
Oct 07, 2024 7.110 7.250 7.080 7.240 141,696 +0.15(+2.12%)
Oct 04, 2024 7.260 7.260 7.050 7.090 95,259 -0.07(-0.98%)
Oct 03, 2024 7.100 7.240 6.960 7.160 140,909 +0.16(+2.29%)
Oct 02, 2024 6.920 7.040 6.860 7.000 93,855 +0.10(+1.45%)
Oct 01, 2024 6.790 6.970 6.720 6.900 94,317 +0.09(+1.32%)
Sep 30, 2024 6.990 6.990 6.720 6.810 131,296 -0.05(-0.73%)
Sep 27, 2024 6.930 6.940 6.780 6.860 80,050 -0.06(-0.87%)
Sep 26, 2024 6.880 6.990 6.860 6.920 86,594 +0.06(+0.87%)
Sep 25, 2024 6.900 7.000 6.740 6.860 81,199 -0.01(-0.15%)
Sep 24, 2024 6.770 6.910 6.740 6.870 80,018 +0.13(+1.93%)
Sep 23, 2024 6.820 6.870 6.710 6.740 139,461 -0.13(-1.89%)
Sep 20, 2024 6.840 6.900 6.760 6.870 95,221 -0.03(-0.43%)
Sep 19, 2024 7.110 7.110 6.820 6.900 100,238 -0.09(-1.29%)
Sep 18, 2024 7.000 7.110 6.920 6.990 80,041 -0.01(-0.14%)
Sep 17, 2024 6.940 7.090 6.925 7.000 130,325 +0.11(+1.60%)
Sep 16, 2024 6.900 7.040 6.800 6.890 117,222 +0.04(+0.66%)
Sep 13, 2024 6.950 6.990 6.810 6.845 113,340 +0.00(+0.07%)
Sep 12, 2024 6.580 6.875 6.580 6.840 148,050 +0.23(+3.48%)
Sep 11, 2024 6.510 6.620 6.370 6.610 108,975 +0.09(+1.38%)
Sep 10, 2024 6.880 6.920 6.465 6.520 122,164 -0.31(-4.54%)
Sep 09, 2024 6.240 6.850 6.240 6.830 339,075 +0.71(+11.60%)
Sep 06, 2024 6.250 6.250 6.000 6.120 172,160 -0.10(-1.61%)
Sep 05, 2024 5.910 6.420 5.898 6.220 476,511 +0.50(+8.74%)
Sep 04, 2024 5.670 5.830 5.670 5.720 94,439 +0.02(+0.35%)
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.