Skip to main content

Stealthgas Inc (NQ: GASS )

5.760 -0.040 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 95,234 -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%)
Sep 03, 2024 5.890 5.905 5.690 5.700 208,409 -0.27(-4.52%)
Aug 30, 2024 5.930 6.000 5.900 5.970 63,679 +0.07(+1.19%)
Aug 29, 2024 5.910 5.954 5.900 5.900 49,743 -0.02(-0.34%)
Aug 28, 2024 5.900 5.930 5.900 5.920 77,348 +0.02(+0.34%)
Aug 27, 2024 5.840 5.905 5.820 5.900 63,701 +0.04(+0.68%)
Aug 26, 2024 6.000 6.030 5.860 5.860 78,465 -0.12(-2.01%)
Aug 23, 2024 5.860 6.020 5.851 5.980 68,642 +0.14(+2.40%)
Aug 22, 2024 5.950 5.980 5.820 5.840 259,211 -0.12(-2.01%)
Aug 21, 2024 5.980 6.000 5.910 5.960 76,924 -0.03(-0.50%)
Aug 20, 2024 6.130 6.140 5.950 5.990 104,104 -0.11(-1.80%)
Aug 19, 2024 6.150 6.180 6.000 6.100 113,557 -0.03(-0.49%)
Aug 16, 2024 5.980 6.180 5.920 6.130 134,148 +0.15(+2.51%)
Aug 15, 2024 5.940 6.090 5.940 5.980 124,307 +0.12(+2.05%)
Aug 14, 2024 5.820 5.950 5.800 5.860 176,831 +0.07(+1.21%)
Aug 13, 2024 5.810 5.820 5.710 5.790 179,702 +0.00(+0.00%)
Aug 12, 2024 5.850 5.980 5.790 5.790 172,196 -0.04(-0.69%)
Aug 09, 2024 5.800 5.880 5.760 5.830 102,281 +0.03(+0.52%)
Aug 08, 2024 5.760 5.890 5.730 5.800 160,948 +0.04(+0.69%)
Aug 07, 2024 5.810 5.940 5.670 5.760 216,636 -0.01(-0.17%)
Aug 06, 2024 5.730 5.930 5.730 5.770 171,250 +0.03(+0.52%)
Aug 05, 2024 5.900 5.952 5.660 5.740 396,392 -0.36(-5.90%)
Aug 02, 2024 6.200 6.290 6.030 6.100 187,947 -0.19(-3.02%)
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.