Stealthgas Inc $11.05

up +0.02


17/4/2014 02:49 PM  |  NASDAQ : GASS  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GASS historical data

Date Open High Low Close Volume
4/16/201411.0911.2210.9611.0346,979
4/15/201410.9811.2010.9511.02101,694
4/14/201410.9611.1110.8110.9357,008
4/11/201410.9411.1210.7510.9176,087
4/10/201411.0611.2310.8610.9748,781
4/9/201411.2111.2110.9511.0458,923
4/8/201411.0511.2711.0011.1347,702
4/7/201411.3811.3810.8911.0282,303
4/4/201411.4611.6011.2811.40105,996
4/3/201411.7411.7511.2611.4586,826
4/2/201411.5011.7411.3611.70256,206
4/1/201411.3611.5511.2711.46102,348
3/31/201411.5011.7411.2811.37130,762
3/28/201410.8011.5210.8011.51158,830
3/27/201411.3011.5710.8010.89132,547
3/26/201411.7511.9311.2411.33305,063
3/25/201411.6111.6911.5011.67257,020
3/24/201411.3611.7411.3611.59327,315
3/21/201411.1011.4011.0511.3187,200
3/20/201410.8911.1110.8211.04111,236
3/19/201410.9511.1510.8010.9381,791
3/18/201410.9211.1610.9010.9980,326
3/17/201411.2211.2910.8310.9272,052
3/14/201411.1511.3710.8511.15145,257
3/13/201410.9911.0810.6910.7979,602
3/12/201410.8711.0610.6510.93175,514
3/11/201411.2211.3610.7810.87144,884
3/10/201411.2011.3611.1511.2165,685
3/7/201411.3611.4711.1211.21108,028
3/6/201410.8611.4510.8111.29244,356
3/5/201410.7510.9510.7010.86144,167
3/4/201410.5310.8710.4910.72189,332
3/3/201410.4010.5710.4010.4794,117
2/28/201410.3010.6010.2610.51129,720
2/27/201410.3210.5010.2410.26119,908
2/26/201410.4010.5510.1810.35126,573
2/25/201410.1310.6010.1310.40142,081
2/24/201410.1810.4910.1510.15165,094
2/21/201410.1110.2510.0010.11101,343
2/20/201410.3710.4410.0610.13179,019
2/19/201410.4210.4410.0110.31125,190
2/18/201410.7410.7410.3310.4096,105
2/14/201410.1910.4210.1510.3340,406
2/13/201410.2510.659.8910.2091,486
2/12/201410.6510.6510.2410.3276,934
2/11/20149.7510.709.7510.60374,631
2/10/201410.0510.109.689.71156,697
2/7/201410.1010.339.9410.0374,447
2/6/201410.0310.339.8510.04139,219
2/5/201410.2510.259.879.9871,529
2/4/201410.4210.4410.1410.24277,367
2/3/20149.669.939.669.88157,905
1/31/20149.529.719.509.6091,834
1/30/20149.669.749.529.64106,054
1/29/20149.849.849.549.61219,254
1/28/20149.509.849.409.64153,578
1/27/20149.699.809.429.51128,685
1/24/201410.0610.069.449.76224,883
1/23/201410.1810.259.9510.03105,443
1/22/201410.1010.2510.0810.1973,400
1/21/20149.8910.139.8110.12116,086
1/17/201410.1010.269.709.88262,749
1/16/201410.3310.3310.0810.1562,683
1/15/201410.0710.5810.0010.30170,681
1/14/201410.0010.2410.0010.18242,542
1/13/201410.1410.5010.1410.39131,526
1/10/201410.2310.3610.0710.12160,117
1/9/201410.5910.8310.0810.26215,712
1/8/201410.1910.7110.1910.53321,628
1/7/201410.1410.4310.1310.20224,300
1/6/201410.1210.2710.0510.17224,870
1/3/201410.1310.3510.0510.22177,082
1/2/201410.0810.3310.0010.1663,906
12/31/201310.1810.3910.1510.19123,731
12/30/201310.3510.3810.1010.19151,304
12/27/201310.2610.4310.2310.3250,236
12/26/201310.3510.5010.2810.29117,849
12/24/201310.4010.5010.3110.3298,974
12/23/201310.0010.4110.0010.35137,904
12/20/201310.0910.1910.0010.03144,232
12/19/201310.1310.1910.0010.10121,397
12/18/201310.3410.3510.0910.1967,121
12/17/201310.3010.4610.0810.35169,804
12/16/201310.6610.6610.2610.30168,237
12/13/20139.8510.669.8010.57302,173
12/12/201310.4510.609.809.88496,841
12/11/201310.5111.3010.2710.47984,866
12/10/201310.5010.8210.0810.561,043,620
12/9/201311.7811.9411.6511.6868,552
12/6/201312.0712.1011.8111.8168,456
12/5/201311.9212.1711.7712.0391,598
12/4/201312.0212.0211.7511.9592,579
12/3/201311.7212.0411.7012.02105,849
12/2/201312.2912.3011.7411.80109,123
11/29/201312.2012.5212.0212.2850,295
11/27/201312.1912.2412.1012.1454,242
11/26/201312.1112.2512.1112.21135,367
11/25/201311.7012.2711.7012.11285,372
11/22/201312.0012.1111.5211.83410,583
11/21/201312.4612.4612.0112.27173,216
Trading Center