$5.34 -0.11 (%) Stealthgas Inc - NASDAQ

Jan. 29, 2015 | 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
1/29/20155.465.465.255.34169,243
1/28/20155.665.705.455.45138,762
1/27/20155.575.685.575.65165,469
1/26/20155.705.785.635.64140,268
1/23/20155.865.865.595.73127,883
1/22/20155.935.935.715.7560,548
1/21/20155.825.925.655.8997,843
1/20/20155.805.845.695.8168,506
1/16/20155.705.905.685.8099,182
1/15/20155.925.945.605.71117,268
1/14/20155.845.925.585.87174,494
1/13/20156.146.235.755.86116,399
1/12/20156.286.285.866.13135,303
1/9/20156.316.486.186.34193,990
1/8/20156.216.456.186.36150,287
1/7/20156.096.216.006.1399,631
1/6/20156.266.265.916.07199,932
1/5/20156.336.335.926.04184,934
1/2/20156.316.486.136.33174,942
12/31/20146.256.476.136.31238,324
12/30/20146.246.296.096.27205,841
12/29/20146.336.366.176.29216,402
12/26/20146.456.456.276.33504,676
12/24/20146.396.436.306.40222,342
12/23/20146.116.175.926.16327,369
12/22/20145.916.135.806.11211,365
12/19/20145.896.035.755.98255,794
12/18/20145.745.935.705.83272,520
12/17/20145.375.855.375.73201,922
12/16/20145.305.545.285.37347,508
12/15/20145.855.925.245.38743,697
12/12/20145.715.985.565.88329,599
12/11/20145.536.165.515.79803,367
12/10/20146.306.305.455.511,344,774
12/9/20146.176.466.076.32128,036
12/8/20146.626.686.056.22177,625
12/5/20146.656.816.256.67218,099
12/4/20146.686.756.616.6659,511
12/3/20146.907.076.586.74121,002
12/2/20146.667.046.666.91379,350
12/1/20147.147.256.526.59267,428
11/28/20147.557.557.247.2696,189
11/26/20147.497.537.357.45181,252
11/25/20147.607.657.347.3588,729
11/24/20147.567.707.217.61190,213
11/21/20147.497.837.367.56223,958
11/20/20147.427.677.417.5875,381
11/19/20147.667.747.397.44105,383
11/18/20147.417.687.417.67115,270
11/17/20147.457.557.417.4182,749
11/14/20147.547.637.427.5575,470
11/13/20147.787.937.317.55234,911
11/12/20147.877.887.607.8065,382
11/11/20147.958.007.847.8940,666
11/10/20148.258.287.947.9694,594
11/7/20147.768.197.768.10126,386
11/6/20147.797.867.457.74189,150
11/5/20147.928.047.777.83158,028
11/4/20148.508.507.757.91132,937
11/3/20148.418.738.408.5358,469
10/31/20148.238.468.028.4071,685
10/30/20148.198.228.088.1868,233
10/29/20148.278.378.158.27106,041
10/28/20148.128.338.048.29123,765
10/27/20148.228.288.058.1166,335
10/24/20148.198.378.198.3347,627
10/23/20148.238.358.038.2255,788
10/22/20148.478.588.168.1961,950
10/21/20148.038.528.038.49120,747
10/20/20148.268.307.968.00147,394
10/17/20147.808.387.798.25214,798
10/16/20147.007.806.947.78187,225
10/15/20147.207.306.937.101,215,855
10/14/20147.457.696.787.23717,574
10/13/20147.707.857.057.41272,076
10/10/20148.088.137.517.76300,124
10/9/20148.408.508.118.16100,376
10/8/20148.708.708.268.41205,688
10/7/20148.718.828.658.7087,251
10/6/20148.768.888.648.71116,364
10/3/20149.039.128.768.78272,064
10/2/20149.169.168.658.97171,871
10/1/20149.159.158.908.98111,831
9/30/20149.259.259.109.1180,532
9/29/20149.059.279.059.2087,282
9/26/20149.109.199.089.13123,206
9/25/20149.149.159.089.1275,191
9/24/20149.239.419.099.14195,715
9/23/20149.259.369.049.28111,402
9/22/20149.619.619.259.27204,459
9/19/20149.7910.019.689.72166,054
9/18/20149.609.799.559.76114,414
9/17/20149.649.649.579.5894,475
9/16/20149.359.529.249.47140,895
9/15/20149.109.259.009.1885,975
9/12/20149.229.489.079.1382,373
9/11/20149.149.459.029.3688,796
9/10/20149.199.198.888.98275,086
9/9/20149.289.289.129.1981,566
9/8/20149.279.339.159.2695,161
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center