$2.66 +0.17 (%) Stealthgas Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/4/20153.823.823.703.7039,926
12/3/20153.863.893.793.8419,059
12/2/20153.883.923.773.8339,153
12/1/20153.983.983.893.9523,394
11/30/20153.893.943.893.9212,991
11/27/20153.893.913.833.9010,677
11/25/20153.914.003.803.9077,853
11/24/20154.344.343.833.9344,995
11/23/20153.803.853.753.7950,048
11/20/20153.923.983.823.8346,913
11/19/20153.903.963.903.928,567
11/18/20153.964.003.913.9120,778
11/17/20154.034.073.963.9839,426
11/16/20154.054.164.004.0438,271
11/13/20154.204.254.084.1034,752
11/12/20154.254.364.214.2231,834
11/11/20154.334.344.254.2843,075
11/10/20154.374.434.304.3341,108
11/9/20154.364.444.264.3825,212
11/6/20154.324.434.324.4126,940
11/5/20154.314.394.234.3725,595
11/4/20154.404.434.234.3918,201
11/3/20154.354.444.264.4029,657
11/2/20154.194.404.194.3428,494
10/30/20154.344.344.224.2285,818
10/29/20154.344.424.224.3226,227
10/28/20154.194.314.154.2645,674
10/27/20154.294.304.074.16133,215
10/26/20154.314.414.264.3041,765
10/23/20154.334.444.264.3241,690
10/22/20154.344.454.264.3840,665
10/21/20154.494.494.324.3510,851
10/20/20154.494.554.474.4720,128
10/19/20154.524.564.404.5235,219
10/16/20154.524.574.374.5332,567
10/15/20154.474.594.424.5921,872
10/14/20154.444.574.354.5036,670
10/13/20154.504.594.434.4939,584
10/12/20154.464.544.264.5031,996
10/9/20154.824.994.234.5546,671
10/8/20155.025.024.734.8235,633
10/7/20154.845.084.204.9845,726
10/6/20154.684.884.684.8144,294
10/5/20154.614.734.604.6826,402
10/2/20154.504.594.354.5337,048
10/1/20154.514.604.434.4929,821
9/30/20154.384.534.384.4942,533
9/29/20154.294.484.294.3222,753
9/28/20154.244.404.184.2264,015
9/25/20154.164.284.114.2264,921
9/24/20154.304.314.104.12114,443
9/23/20154.344.344.224.2827,689
9/22/20154.374.374.284.2914,805
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center