ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.431 +0.130 (+1.40%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 8.940 9.350 8.940 9.300 292,548 +0.36(+4.03%)
Mar 17, 2026 9.020 9.070 8.810 8.940 129,684 +0.05(+0.56%)
Mar 16, 2026 8.770 9.027 8.730 8.890 150,835 +0.16(+1.83%)
Mar 13, 2026 9.030 9.090 8.670 8.730 177,125 -0.24(-2.68%)
Mar 12, 2026 9.560 9.560 8.940 8.970 228,149 -0.54(-5.68%)
Mar 11, 2026 9.630 9.720 9.310 9.510 245,206 -0.13(-1.35%)
Mar 10, 2026 9.810 9.902 9.500 9.640 228,858 -0.22(-2.23%)
Mar 09, 2026 10.11 10.40 9.820 9.860 368,574 -0.30(-2.95%)
Mar 06, 2026 10.30 10.52 9.900 10.16 352,012 -0.14(-1.36%)
Mar 05, 2026 9.860 10.31 9.780 10.30 685,599 +0.47(+4.78%)
Mar 04, 2026 9.080 9.870 9.080 9.830 742,912 +0.89(+9.96%)
Mar 03, 2026 8.680 9.090 8.430 8.940 390,220 +0.26(+3.00%)
Mar 02, 2026 9.120 9.320 8.525 8.680 500,310 -0.27(-3.02%)
Feb 27, 2026 8.830 8.960 8.590 8.950 185,716 +0.14(+1.59%)
Feb 26, 2026 8.690 8.845 8.650 8.810 140,631 +0.11(+1.26%)
Feb 25, 2026 8.540 8.744 8.310 8.700 132,064 +0.17(+1.99%)
Feb 24, 2026 8.250 8.550 8.250 8.530 117,197 +0.29(+3.52%)
Feb 23, 2026 8.300 8.391 8.160 8.240 121,855 -0.08(-0.96%)
Feb 20, 2026 8.170 8.390 8.085 8.320 99,456 +0.14(+1.71%)
Feb 19, 2026 8.260 8.350 8.131 8.180 98,905 -0.14(-1.68%)
Feb 18, 2026 8.050 8.350 7.930 8.320 115,862 +0.28(+3.48%)
Feb 17, 2026 7.900 8.090 7.700 8.040 99,196 +0.18(+2.29%)
Feb 13, 2026 7.850 7.905 7.760 7.860 69,639 +0.09(+1.16%)
Feb 12, 2026 8.000 8.000 7.720 7.770 133,504 -0.34(-4.19%)
Feb 11, 2026 8.160 8.350 8.100 8.110 202,408 +0.01(+0.12%)
Feb 10, 2026 8.030 8.160 8.030 8.100 62,052 +0.07(+0.87%)
Feb 09, 2026 7.980 8.100 7.920 8.030 82,400 +0.07(+0.88%)
Feb 06, 2026 7.750 8.080 7.620 7.960 111,867 +0.21(+2.71%)
Feb 05, 2026 7.860 7.915 7.730 7.750 128,911 -0.11(-1.40%)
Feb 04, 2026 8.070 8.175 7.790 7.860 101,684 -0.17(-2.12%)
Feb 03, 2026 8.000 8.240 7.920 8.030 240,564 -0.04(-0.50%)
Feb 02, 2026 7.670 8.090 7.560 8.070 225,748 +0.34(+4.40%)
Jan 30, 2026 7.840 7.940 7.700 7.730 59,058 -0.10(-1.28%)
Jan 29, 2026 7.970 8.000 7.763 7.830 72,920 -0.07(-0.89%)
Jan 28, 2026 7.790 7.930 7.620 7.900 55,421 +0.11(+1.41%)
Jan 27, 2026 7.620 7.830 7.600 7.790 42,381 +0.16(+2.10%)
Jan 26, 2026 7.780 7.824 7.580 7.630 141,744 -0.11(-1.42%)
Jan 23, 2026 7.760 7.929 7.739 7.740 65,317 -0.01(-0.13%)
Jan 22, 2026 7.880 7.880 7.710 7.750 64,384 -0.12(-1.52%)
Jan 21, 2026 7.790 7.910 7.770 7.870 56,210 +0.08(+1.03%)
Jan 20, 2026 7.830 7.950 7.770 7.790 103,146 -0.05(-0.64%)
Jan 16, 2026 7.890 8.000 7.830 7.840 114,621 -0.05(-0.63%)
Jan 15, 2026 7.790 7.920 7.660 7.890 102,730 +0.04(+0.51%)
Jan 14, 2026 7.850 7.940 7.760 7.850 89,539 +0.02(+0.26%)
Jan 13, 2026 7.840 8.060 7.830 7.830 113,957 +0.04(+0.51%)
Jan 12, 2026 7.860 7.966 7.715 7.790 115,537 -0.07(-0.89%)
Jan 09, 2026 7.830 7.990 7.780 7.860 112,921 +0.04(+0.51%)
Jan 08, 2026 7.680 7.840 7.540 7.820 130,497 +0.15(+1.96%)
Jan 07, 2026 7.370 7.750 7.370 7.670 204,365 +0.31(+4.21%)
Jan 06, 2026 7.200 7.440 7.200 7.360 172,219 +0.17(+2.36%)
Jan 05, 2026 7.110 7.320 7.100 7.190 226,740 +0.15(+2.13%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.