$5.98 +0.15 (%) Stealthgas Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/5/20149.349.439.259.36164,565
9/4/201410.0810.089.009.38159,298
9/3/20149.739.749.489.5086,676
9/2/20149.799.849.639.7073,246
8/29/20149.769.919.679.79112,216
8/28/20149.6110.249.559.73228,939
8/27/20149.589.759.569.67131,969
8/26/20149.499.679.479.56126,249
8/25/20149.729.779.459.53297,451
8/22/20149.839.849.659.73107,362
8/21/20149.899.919.849.8586,191
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center