$3.28 +0.12 (%) Stealthgas Inc - NASDAQ

Jul. 22, 2016 | 03:59 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
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
5/3/20163.914.073.894.0113,662
5/2/20163.933.973.913.937,696
4/29/20164.034.173.853.9121,035
4/28/20164.064.243.984.0627,035
4/27/20163.994.103.904.0413,589
4/26/20164.024.163.954.0231,133
4/25/20164.004.074.004.035,018
4/22/20164.094.093.954.0228,169
4/21/20163.984.093.924.0311,001
4/20/20163.964.013.883.978,076
4/19/20163.813.943.743.9130,900
4/18/20163.903.903.813.819,076
4/15/20163.883.933.793.8941,947
4/14/20163.943.973.893.8913,842
4/13/20163.893.973.883.9319,345
4/12/20163.954.003.813.8816,039
4/11/20163.833.983.833.8920,279
4/8/20163.683.823.683.7820,736
4/7/20163.583.703.583.6810,330
4/6/20163.683.683.543.6110,543
4/5/20163.793.793.633.6832,141
4/4/20163.803.953.703.8543,063
4/1/20163.513.753.413.7528,501
3/31/20163.553.683.533.5373,744
3/30/20163.593.683.503.5531,254
3/29/20163.453.523.453.4812,674
3/28/20163.493.503.183.5078,406
3/24/20163.413.563.263.5151,604
3/23/20163.533.603.453.4545,131
3/22/20163.513.643.493.598,094
3/21/20163.353.653.333.4639,224
3/18/20163.673.693.313.42140,137
3/17/20163.433.673.403.5641,561
3/16/20163.333.473.263.3517,128
3/15/20163.313.443.253.368,771
3/14/20163.303.373.253.3521,864
3/11/20163.383.463.283.3411,117
3/10/20163.353.513.313.3320,666
3/9/20163.363.423.243.4056,977
3/8/20163.423.533.253.31242,963
3/7/20163.453.573.113.4574,750
3/4/20163.313.573.283.50160,253
3/3/20163.233.503.233.4655,482
3/2/20163.183.283.013.23105,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center