Stealthgas Inc (NQ: GASS )

Date	Open	High	Low	Close	Volume	Change (%)
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.