$3.45 -0.08 (%) Stealthgas Inc - NASDAQ

Dec. 2, 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
12/2/20163.513.513.003.4569,278
12/1/20163.633.633.453.5332,113
11/30/20163.583.713.353.5630,544
11/29/20163.753.753.453.4670,393
11/28/20163.373.553.343.4089,082
11/25/20163.453.513.313.3713,965
11/23/20163.493.603.263.3819,740
11/22/20163.613.693.323.4933,856
11/21/20163.633.813.473.6546,500
11/18/20163.343.653.323.4925,433
11/17/20163.973.973.453.5277,629
11/16/20163.954.153.753.87229,324
11/15/20163.403.933.403.93174,324
11/14/20163.163.403.113.3747,801
11/11/20162.993.192.993.1914,775
11/10/20162.853.002.853.0023,991
11/9/20162.702.922.702.8067,810
11/8/20162.712.862.702.7826,082
11/7/20162.682.782.652.7134,405
11/4/20162.732.792.672.7013,641
11/3/20162.752.892.702.7347,705
11/2/20163.033.032.782.8070,750
11/1/20163.103.103.013.0111,426
10/31/20163.043.153.043.105,137
10/28/20163.063.193.043.0519,099
10/27/20163.143.183.063.0733,700
10/26/20163.163.173.143.144,150
10/25/20163.223.253.173.186,819
10/24/20163.303.343.253.2633,361
10/21/20163.363.363.303.3115,825
10/20/20163.353.353.323.347,364
10/19/20163.373.393.373.38885
10/18/20163.303.393.303.3824,139
10/17/20163.253.373.253.3092,916
10/14/20163.313.383.313.318,191
10/13/20163.303.483.303.34101,110
10/12/20163.383.403.303.3015,463
10/11/20163.463.503.303.30135,409
10/10/20163.403.503.403.436,494
10/7/20163.413.503.413.465,404
10/6/20163.503.503.433.435,852
10/5/20163.463.493.403.468,003
10/4/20163.443.533.423.4820,822
10/3/20163.663.663.463.4812,524
9/30/20163.503.533.413.4728,082
9/29/20163.503.553.483.4870,441
9/28/20163.483.513.483.5013,657
9/27/20163.503.503.453.4614,052
9/26/20163.533.643.493.5145,507
9/23/20163.473.573.343.50109,309
9/22/20163.363.503.303.50135,494
9/21/20163.303.373.303.344,649
9/20/20163.323.353.303.3215,460
9/19/20163.303.503.293.3912,237
9/16/20163.413.463.303.3026,051
9/15/20163.383.583.313.4622,027
9/14/20163.353.373.303.3441,660
9/13/20163.513.513.313.3521,300
9/12/20163.583.593.503.554,608
9/9/20163.653.663.613.654,617
9/8/20163.683.813.603.749,488
9/7/20163.843.923.683.7312,434
9/6/20163.683.843.593.8423,683
9/2/20163.683.783.613.6818,085
9/1/20163.583.703.583.709,439
8/31/20163.503.613.463.5413,029
8/30/20163.373.483.343.4714,133
8/29/20163.323.363.303.3420,237
8/26/20163.353.373.343.361,576
8/25/20163.503.503.283.3532,487
8/24/20163.453.453.323.3237,916
8/23/20163.503.503.333.3634,875
8/22/20163.423.503.413.4729,848
8/19/20163.403.403.363.4012,835
8/18/20163.303.453.303.3312,904
8/17/20163.303.493.303.3919,408
8/16/20163.473.633.303.3129,741
8/15/20163.523.673.483.4926,421
8/12/20163.463.593.463.5920,154
8/11/20163.533.573.503.5312,893
8/10/20163.623.703.543.5528,544
8/9/20163.763.833.623.6211,445
8/8/20163.703.833.703.8325,881
8/5/20163.663.723.653.715,425
8/4/20163.563.613.553.6012,967
8/3/20163.763.763.533.6010,698
8/2/20163.543.783.503.7062,656
8/1/20163.513.573.483.5032,280
7/29/20163.223.603.173.56141,079
7/28/20163.303.303.223.2412,716
7/27/20163.403.403.303.3412,220
7/26/20163.323.383.303.3710,413
7/25/20163.293.373.293.3422,997
7/22/20163.273.283.173.2820,583
7/21/20163.223.283.163.1614,777
7/20/20163.273.333.203.2235,079
7/19/20163.383.413.223.2731,346
7/18/20163.383.403.343.3513,658
7/15/20163.443.443.393.3921,177
7/14/20163.453.453.413.4427,196
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center