$6.68 -0.04 (%) Stealthgas Inc - NASDAQ

Apr. 17, 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
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
4/8/20156.486.506.296.5074,453
4/7/20156.486.556.336.4555,352
4/6/20156.526.546.416.4856,799
4/2/20156.436.556.306.5375,539
4/1/20156.686.686.376.4781,749
3/31/20156.706.706.466.5565,961
3/30/20156.656.836.596.78132,022
3/27/20156.556.686.506.6869,262
3/26/20156.856.856.556.5668,307
3/25/20156.876.876.616.80113,456
3/24/20156.856.886.706.8437,111
3/23/20156.626.876.626.8486,856
3/20/20156.486.626.426.61140,507
3/19/20156.386.436.186.41104,561
3/18/20156.356.476.076.44182,073
3/17/20156.016.345.916.34144,753
3/16/20156.056.055.676.00183,327
3/13/20156.136.145.916.0355,794
3/12/20156.066.216.026.18127,724
3/11/20156.046.095.986.0195,205
3/10/20156.076.115.986.04112,296
3/9/20156.076.155.956.1277,929
3/6/20156.196.325.956.03102,398
3/5/20156.376.386.196.1942,820
3/4/20156.166.376.036.35153,706
3/3/20156.056.156.016.1597,644
3/2/20156.176.176.006.0575,222
2/27/20156.086.246.086.15122,581
2/26/20156.056.175.716.05383,587
2/25/20155.946.075.926.0587,678
2/24/20155.885.975.815.9476,578
2/23/20156.096.095.775.85157,842
2/20/20156.106.306.056.14115,914
2/19/20156.256.556.096.14214,435
2/18/20156.106.506.106.33185,387
2/17/20156.036.255.966.10183,197
2/13/20155.766.065.705.92233,678
2/12/20155.495.825.495.76195,581
2/11/20155.405.505.345.46143,005
2/10/20155.505.505.325.39109,532
2/9/20155.375.535.375.49218,342
2/6/20155.365.485.365.41200,865
2/5/20155.375.575.325.38177,817
2/4/20155.355.375.315.34122,349
2/3/20155.345.375.335.36166,061
2/2/20155.335.465.305.32231,807
1/30/20155.265.515.265.28142,237
1/29/20155.465.465.255.34169,243
1/28/20155.665.705.455.45138,762
1/27/20155.575.685.575.65165,469
1/26/20155.705.785.635.64140,268
1/23/20155.865.865.595.73127,883
1/22/20155.935.935.715.7560,548
1/21/20155.825.925.655.8997,843
1/20/20155.805.845.695.8168,506
1/16/20155.705.905.685.8099,182
1/15/20155.925.945.605.71117,268
1/14/20155.845.925.585.87174,494
1/13/20156.146.235.755.86116,399
1/12/20156.286.285.866.13135,303
1/9/20156.316.486.186.34193,990
1/8/20156.216.456.186.36150,287
1/7/20156.096.216.006.1399,631
1/6/20156.266.265.916.07199,932
1/5/20156.336.335.926.04184,934
1/2/20156.316.486.136.33174,942
12/31/20146.256.476.136.31238,324
12/30/20146.246.296.096.27205,841
12/29/20146.336.366.176.29216,402
12/26/20146.456.456.276.33504,676
12/24/20146.396.436.306.40222,342
12/23/20146.116.175.926.16327,369
12/22/20145.916.135.806.11211,365
12/19/20145.896.035.755.98255,794
12/18/20145.745.935.705.83272,520
12/17/20145.375.855.375.73201,922
12/16/20145.305.545.285.37347,508
12/15/20145.855.925.245.38743,697
12/12/20145.715.985.565.88329,599
12/11/20145.536.165.515.79803,367
12/10/20146.306.305.455.511,344,774
12/9/20146.176.466.076.32128,036
12/8/20146.626.686.056.22177,625
12/5/20146.656.816.256.67218,099
12/4/20146.686.756.616.6659,511
12/3/20146.907.076.586.74121,002
12/2/20146.667.046.666.91379,350
12/1/20147.147.256.526.59267,428
11/28/20147.557.557.247.2696,189
11/26/20147.497.537.357.45181,252
11/25/20147.607.657.347.3588,729
11/24/20147.567.707.217.61190,213
11/21/20147.497.837.367.56223,958
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center