$3.50 0.00 (%) Stealthgas Inc - NASDAQ

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GASS historical data

Date Open High Low Close Volume
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
7/13/20163.523.543.403.4019,497
7/12/20163.463.583.463.5216,280
7/11/20163.543.553.453.4617,961
7/8/20163.503.603.503.5224,175
7/7/20163.503.603.463.4816,886
7/6/20163.523.523.323.5060,920
7/5/20163.633.633.463.49169,169
7/1/20163.753.853.633.6720,120
6/30/20163.963.963.753.7849,110
6/29/20163.954.003.903.9510,504
6/28/20163.893.953.873.9524,836
6/27/20164.044.043.743.8139,801
6/24/20164.064.123.794.0913,536
6/23/20164.204.214.054.1315,058
6/22/20164.274.314.154.1937,514
6/21/20164.414.414.144.2318,849
6/20/20164.604.604.314.3185,064
6/17/20164.434.654.424.6132,053
6/16/20164.274.464.164.4118,815
6/15/20164.304.384.214.2824,105
6/14/20164.194.304.114.2617,151
6/13/20164.094.334.094.1817,206
6/10/20164.094.254.054.1122,417
6/9/20164.344.344.094.1717,949
6/8/20164.354.414.294.3910,296
6/7/20164.354.434.224.3414,613
6/6/20164.264.484.184.3033,260
6/3/20164.144.394.064.2413,547
6/2/20164.534.534.194.1948,165
6/1/20164.654.654.614.6146,303
5/31/20164.954.954.664.6933,747
5/27/20164.945.044.904.967,686
5/26/20165.065.064.934.9920,727
5/25/20165.065.074.945.0049,659
5/24/20165.185.184.895.0571,282
5/23/20164.814.974.764.7934,471
5/20/20164.794.894.754.7946,082
5/19/20164.614.794.474.7939,702
5/18/20164.594.674.544.6127,418
5/17/20164.504.624.494.6249,223
5/16/20164.534.564.464.4659,448
5/13/20164.354.524.354.5229,941
5/12/20164.514.564.444.5216,551
5/11/20164.514.564.414.4621,860
5/10/20164.424.584.354.5675,560
5/9/20164.314.394.284.36158,287
5/6/20164.334.454.334.3534,370
5/5/20164.364.484.284.4041,384
5/4/20164.044.404.044.4035,868
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center