Stealthgas Inc $9.92

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : GASS  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GASS historical data

Date Open High Low Close Volume
8/20/20149.959.969.879.92143,880
8/19/20149.889.999.859.92534,376
8/18/20149.9510.109.769.87750,125
8/15/201410.2910.3410.2010.2575,363
8/14/201410.2010.3810.2010.2833,743
8/13/201410.2710.3110.1110.1737,543
8/12/201410.2510.4010.1910.2132,022
8/11/201410.5410.6010.1310.3068,036
8/8/201410.2110.4210.0310.2839,683
8/7/201410.2010.2910.0810.2443,253
8/6/201410.1310.209.9210.18192,098
8/5/201410.4510.4910.3410.3532,254
8/4/201410.5510.5610.4510.4526,056
8/1/201410.6910.7110.5010.5244,888
7/31/201410.6610.7210.5210.7066,892
7/30/201410.8110.8110.6610.7224,430
7/29/201410.6810.7710.6510.7530,820
7/28/201410.7910.8210.7110.7157,484
7/25/201410.8310.8710.6810.7034,536
7/24/201410.9310.9310.8410.9053,581
7/23/201411.0311.0910.9210.9337,183
7/22/201410.9611.1610.9011.0548,372
7/21/201411.0011.0010.9110.9927,508
7/18/201410.9711.0510.8711.0047,829
7/17/201411.0711.1310.9410.9942,882
7/16/201411.1511.1811.0311.1064,114
7/15/201411.1911.3111.1311.1328,018
7/14/201410.9611.2410.8911.1536,629
7/11/201410.9611.0010.8010.9134,027
7/10/201410.9711.1010.8810.94111,907
7/9/201411.0011.2210.9711.1059,879
7/8/201411.3611.3810.9311.07152,909
7/7/201411.5411.5411.0311.37142,853
7/3/201411.5511.6011.2511.5968,392
7/2/201411.0411.5510.8611.51201,736
7/1/201411.0711.2511.0011.0983,122
6/30/201411.2211.3011.0711.1053,413
6/27/201411.3111.3811.1011.28116,297
6/26/201411.1211.4711.0411.3194,681
6/25/201411.3711.5311.0811.14117,420
6/24/201411.4311.6811.2411.26122,805
6/23/201411.1911.9011.1511.55253,869
6/20/201410.7611.2210.7111.15166,867
6/19/201410.6410.7710.6010.70243,120
6/18/201410.4810.7910.4310.58486,197
6/17/201410.1810.4810.0710.32171,591
6/16/201410.0110.2610.0110.2278,773
6/13/201410.2610.4010.0310.05221,806
6/12/201410.4110.4410.2910.3233,742
6/11/201410.4310.4710.3010.3843,979
6/10/201410.5010.5810.4310.4850,969
6/9/201410.4110.7110.3410.51158,023
6/6/201410.4010.5610.3510.4337,707
6/5/201410.3310.4210.3010.3933,224
6/4/201410.4310.4710.3010.3373,836
6/3/201410.4110.5110.4010.47125,574
6/2/201410.5010.5310.3510.4177,062
5/30/201410.4110.5410.4010.5081,783
5/29/201410.5010.5710.3810.4457,609
5/28/201410.6910.7810.4510.49120,908
5/27/201410.8611.0210.5210.5498,644
5/23/201410.5011.2410.4311.02363,115
5/22/201410.4510.5110.2410.39234,465
5/21/20149.9010.059.909.95114,675
5/20/201410.0610.079.909.9059,544
5/19/201410.0310.089.9010.0393,704
5/16/201410.0410.109.9910.0379,058
5/15/201410.1310.139.9710.08118,133
5/14/201410.1610.2810.0510.1671,478
5/13/201410.2510.2510.0710.1676,249
5/12/201410.0910.3310.0510.22141,046
5/9/201410.1810.2510.0310.1073,863
5/8/201410.5010.5110.1510.15114,278
5/7/201410.7710.8510.2910.48154,302
5/6/201410.8010.9010.7210.7572,925
5/5/201410.7710.8410.6110.7954,767
5/2/201410.8210.8910.7110.85110,788
5/1/201410.8710.8710.3910.83165,360
4/30/201410.9411.0310.4910.8470,136
4/29/201411.0411.1210.9410.9648,096
4/28/201411.3011.3110.9410.9670,796
4/25/201411.4211.4211.1111.2234,237
4/24/201411.5111.6011.4111.4180,441
4/23/201411.3311.7011.1411.51195,388
4/22/201411.2511.2911.1811.2454,228
4/21/201411.0611.3211.0611.25133,253
4/17/201411.0611.1110.8911.0133,748
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
Trading Center