$3.91 -0.15 (%) Stealthgas Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GASS historical data

Date Open High Low Close Volume
4/29/20164.034.173.853.9121,035
4/28/20164.064.243.984.0627,035
4/27/20163.994.103.904.0413,589
4/26/20164.024.163.954.0231,133
4/25/20164.004.074.004.035,018
4/22/20164.094.093.954.0228,169
4/21/20163.984.093.924.0311,001
4/20/20163.964.013.883.978,076
4/19/20163.813.943.743.9130,900
4/18/20163.903.903.813.819,076
4/15/20163.883.933.793.8941,947
4/14/20163.943.973.893.8913,842
4/13/20163.893.973.883.9319,345
4/12/20163.954.003.813.8816,039
4/11/20163.833.983.833.8920,279
4/8/20163.683.823.683.7820,736
4/7/20163.583.703.583.6810,330
4/6/20163.683.683.543.6110,543
4/5/20163.793.793.633.6832,141
4/4/20163.803.953.703.8543,063
4/1/20163.513.753.413.7528,501
3/31/20163.553.683.533.5373,744
3/30/20163.593.683.503.5531,254
3/29/20163.453.523.453.4812,674
3/28/20163.493.503.183.5078,406
3/24/20163.413.563.263.5151,604
3/23/20163.533.603.453.4545,131
3/22/20163.513.643.493.598,094
3/21/20163.353.653.333.4639,224
3/18/20163.673.693.313.42140,137
3/17/20163.433.673.403.5641,561
3/16/20163.333.473.263.3517,128
3/15/20163.313.443.253.368,771
3/14/20163.303.373.253.3521,864
3/11/20163.383.463.283.3411,117
3/10/20163.353.513.313.3320,666
3/9/20163.363.423.243.4056,977
3/8/20163.423.533.253.31242,963
3/7/20163.453.573.113.4574,750
3/4/20163.313.573.283.50160,253
3/3/20163.233.503.233.4655,482
3/2/20163.183.283.013.23105,004
3/1/20163.143.233.073.2324,431
2/29/20163.083.253.073.1122,253
2/26/20163.023.222.933.1084,900
2/25/20163.003.222.973.11108,014
2/24/20162.973.142.903.0625,765
2/23/20163.003.022.893.0014,931
2/22/20162.913.112.883.0244,696
2/19/20162.983.002.702.75168,562
2/18/20163.193.193.003.0324,952
2/17/20162.923.302.743.3088,719
2/16/20162.702.902.682.9012,618
2/12/20162.532.682.472.6610,902
2/11/20162.552.552.452.4956,340
2/10/20162.602.622.542.5714,148
2/9/20162.592.642.522.5726,591
2/8/20162.772.882.512.6564,331
2/5/20162.772.942.752.8731,036
2/4/20162.792.892.722.8033,106
2/3/20162.742.832.652.7542,980
2/2/20162.722.752.672.7132,091
2/1/20162.702.792.662.7781,708
1/29/20162.862.862.702.70123,116
1/28/20162.892.972.722.7254,780
1/27/20162.972.972.872.8725,122
1/26/20162.893.042.892.9725,348
1/25/20162.802.982.782.8625,093
1/22/20162.662.842.662.8348,001
1/21/20162.722.802.642.6432,383
1/20/20162.532.652.392.6498,990
1/19/20162.732.822.642.7851,858
1/15/20162.753.002.582.7287,315
1/14/20162.662.782.592.7138,210
1/13/20162.692.902.612.6364,571
1/12/20163.033.032.642.7643,348
1/11/20162.832.862.652.8077,542
1/8/20163.023.052.872.8968,604
1/7/20163.143.142.983.04129,475
1/6/20163.253.283.143.1848,445
1/5/20163.433.433.273.3340,119
1/4/20163.473.473.223.4353,096
12/31/20153.253.463.203.43128,875
12/30/20153.433.443.243.2585,526
12/29/20153.573.573.383.4671,769
12/28/20153.513.573.353.5564,475
12/24/20153.483.573.463.5727,936
12/23/20153.183.503.183.4661,179
12/22/20153.103.173.033.1388,511
12/21/20153.123.123.003.0955,088
12/18/20153.013.112.973.1030,729
12/17/20153.133.132.993.0379,102
12/16/20153.083.143.073.1073,200
12/15/20153.133.173.063.0653,795
12/14/20153.123.213.103.1043,018
12/11/20153.363.363.153.1558,285
12/10/20153.313.443.303.3852,941
12/9/20153.443.553.333.3560,980
12/8/20153.443.533.403.4438,707
12/7/20153.703.703.463.4950,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center