$4.89 -0.01 (%) Stealthgas Inc - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GASS historical data

Date Open High Low Close Volume
8/28/20154.605.014.604.9031,439
8/27/20154.364.684.304.68128,533
8/26/20154.494.504.304.37108,116
8/25/20154.504.564.394.4054,127
8/24/20154.334.604.304.4595,537
8/21/20154.574.734.564.60115,814
8/20/20154.944.984.804.8139,140
8/19/20155.095.094.894.9455,251
8/18/20155.005.164.925.0899,510
8/17/20154.974.974.904.9530,114
8/14/20154.975.174.975.0128,831
8/13/20154.965.064.865.0046,516
8/12/20154.995.044.825.02107,700
8/11/20155.125.134.914.9689,412
8/10/20155.125.205.035.1276,860
8/7/20155.225.275.025.0930,746
8/6/20155.265.305.105.2227,398
8/5/20155.415.505.225.2283,538
8/4/20155.575.585.355.4479,814
8/3/20155.605.645.485.5494,458
7/31/20155.745.755.505.63571,584
7/30/20155.805.815.695.6929,947
7/29/20155.905.955.755.7910,866
7/28/20155.966.095.805.9330,907
7/27/20155.776.025.705.9455,467
7/24/20155.615.795.505.7760,910
7/23/20155.825.825.515.6748,651
7/22/20155.795.875.775.7723,293
7/21/20155.635.945.635.8647,738
7/20/20155.895.895.595.6094,498
7/17/20156.006.145.885.9836,018
7/16/20156.006.075.846.0376,248
7/15/20155.986.115.905.9425,153
7/14/20156.116.166.046.0730,848
7/13/20156.156.155.806.0979,934
7/10/20156.006.236.006.1257,485
7/9/20156.356.435.795.7978,094
7/8/20156.576.576.256.2822,292
7/7/20156.536.706.456.6140,675
7/6/20156.236.766.236.5349,910
7/2/20156.476.566.166.3782,353
7/1/20156.806.806.396.4977,388
6/30/20156.616.756.586.7524,402
6/29/20156.726.736.516.6155,352
6/26/20156.886.986.786.8325,822
6/25/20156.896.956.526.8649,732
6/24/20156.757.106.746.9493,738
6/23/20156.646.846.616.7634,735
6/22/20156.606.636.546.6121,733
6/19/20156.556.686.556.5633,782
6/18/20156.766.766.516.5997,001
6/17/20156.836.836.666.7610,508
6/16/20156.746.836.606.7822,901
6/15/20156.746.806.646.7618,474
6/12/20156.766.836.726.8110,526
6/11/20156.736.796.566.7924,799
6/10/20156.686.756.576.5865,157
6/9/20156.726.846.656.6933,660
6/8/20156.836.896.646.7540,701
6/5/20156.776.946.576.8527,658
6/4/20156.816.946.686.8250,410
6/3/20156.887.006.826.8710,531
6/2/20156.847.006.836.9052,888
6/1/20156.906.996.706.8743,148
5/29/20156.856.916.806.8438,133
5/28/20156.656.916.656.82349,095
5/27/20156.596.826.596.68201,837
5/26/20156.506.726.406.6763,905
5/22/20156.626.706.496.5741,234
5/21/20156.556.836.506.5856,906
5/20/20156.636.646.506.5044,285
5/19/20156.636.766.516.6449,004
5/18/20156.506.646.456.6193,285
5/15/20156.726.756.656.7021,309
5/14/20156.466.686.466.67110,087
5/13/20156.726.726.416.47168,015
5/12/20156.666.766.546.6325,537
5/11/20156.486.726.396.6758,239
5/8/20156.506.596.406.5148,399
5/7/20156.766.766.406.4639,488
5/6/20156.876.876.616.7260,116
5/5/20156.626.816.616.8189,381
5/4/20156.726.726.586.5932,960
5/1/20156.646.756.466.7255,772
4/30/20156.676.716.436.6174,688
4/29/20156.997.106.686.6895,858
4/28/20156.847.046.777.0281,436
4/27/20156.937.026.806.8652,204
4/24/20156.966.966.876.9218,403
4/23/20156.766.996.766.9536,908
4/22/20156.716.856.646.7878,060
4/21/20156.686.806.466.7878,512
4/20/20156.706.756.606.7039,369
4/17/20156.686.696.416.6865,510
4/16/20156.756.786.656.7263,678
4/15/20156.606.796.596.7758,280
4/14/20156.416.606.396.5458,329
4/13/20156.486.666.326.39106,695
4/10/20156.556.576.426.4533,695
4/9/20156.506.636.446.53104,489
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!