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

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

5.050 -0.010 (-0.20%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 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 (%)
Dec 26, 2024 5.080 5.140 5.040 5.060 89,167 -0.03(-0.59%)
Dec 24, 2024 5.080 5.120 5.020 5.090 33,258 +0.04(+0.79%)
Dec 23, 2024 4.900 5.050 4.850 5.050 170,917 +0.17(+3.48%)
Dec 20, 2024 4.870 4.970 4.870 4.880 159,626 -0.00(-0.10%)
Dec 19, 2024 4.970 5.060 4.871 4.885 113,983 -0.08(-1.71%)
Dec 18, 2024 4.970 5.150 4.940 4.970 175,210 +0.00(+0.00%)
Dec 17, 2024 4.880 5.000 4.820 4.970 198,647 +0.07(+1.43%)
Dec 16, 2024 5.090 5.100 4.890 4.900 318,200 -0.19(-3.73%)
Dec 13, 2024 5.220 5.240 5.090 5.090 113,392 -0.09(-1.74%)
Dec 12, 2024 5.240 5.290 5.180 5.180 75,389 -0.08(-1.52%)
Dec 11, 2024 5.340 5.340 5.130 5.260 130,516 -0.02(-0.38%)
Dec 10, 2024 5.200 5.330 5.140 5.280 163,725 +0.07(+1.34%)
Dec 09, 2024 5.140 5.240 5.080 5.210 174,925 +0.07(+1.36%)
Dec 06, 2024 5.190 5.190 5.040 5.140 278,531 -0.06(-1.15%)
Dec 05, 2024 5.330 5.380 5.165 5.200 159,003 -0.06(-1.14%)
Dec 04, 2024 5.400 5.420 5.180 5.260 173,933 -0.16(-2.95%)
Dec 03, 2024 5.460 5.482 5.400 5.420 98,993 -0.05(-0.91%)
Dec 02, 2024 5.410 5.830 5.410 5.470 217,643 +0.04(+0.83%)
Nov 29, 2024 5.530 5.600 5.425 5.425 186,278 -0.12(-2.08%)
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 95,234 -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%)
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.