STEALTHGAS $10.16

up +0.14


17/5/2013 04:17 PM  |  NASDAQ : GASS  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

GASS historical data

Date Open High Low Close Volume
5/17/2013 10.26 10.26 10.01 10.16 1813
5/16/2013 10.32 10.36 9.95 10.02 3865
5/15/2013 10.24 10.53 10.12 10.37 2948
5/14/2013 10.27 10.53 10.17 10.31 2609
5/13/2013 10.40 10.46 10.11 10.37 1556
5/10/2013 10.25 10.60 10.20 10.46 2392
5/9/2013 10.35 10.52 10.30 10.41 1357
5/8/2013 10.65 10.71 10.50 10.52 1955
5/7/2013 10.83 10.93 10.72 10.75 1959
5/6/2013 10.75 10.87 10.64 10.78 3661
5/3/2013 10.69 10.69 10.46 10.55 1995
5/2/2013 10.27 10.70 10.21 10.56 3521
5/1/2013 10.27 10.40 10.18 10.27 1965
4/30/2013 10.18 10.64 10.13 10.34 4577
4/29/2013 10.08 10.18 9.95 10.15 3029
4/26/2013 10.09 10.15 9.80 10.07 6387
4/25/2013 10.12 10.30 10.00 10.09 39767
4/24/2013 10.25 10.34 9.88 10.12 7820
4/23/2013 10.70 10.77 10.17 10.37 4520
4/22/2013 11.28 11.45 11.00 11.20 443
4/19/2013 10.85 11.43 10.77 11.28 2114
4/18/2013 11.00 11.08 10.20 10.49 1928
4/17/2013 11.47 11.47 10.76 10.93 1354
4/16/2013 11.26 11.70 11.21 11.61 961
4/15/2013 11.69 11.75 11.10 11.17 1709
4/12/2013 11.48 11.83 11.48 11.69 1339
4/11/2013 11.24 11.50 11.20 11.47 1205
4/10/2013 11.31 11.36 11.13 11.33 1045
4/9/2013 11.40 11.42 11.18 11.28 967
4/8/2013 11.43 11.43 11.05 11.39 705
4/5/2013 10.86 11.52 10.80 11.42 1769
4/4/2013 11.00 11.10 10.80 10.94 1259
4/3/2013 11.57 11.57 10.98 11.01 1917
4/2/2013 11.13 11.67 11.13 11.36 1767
4/1/2013 11.88 11.88 10.79 11.13 3789
3/28/2013 11.99 12.09 11.91 11.99 827
3/27/2013 12.00 12.06 11.82 11.97 1307
3/26/2013 11.72 12.10 11.72 11.96 3966
3/25/2013 11.66 11.80 11.48 11.67 1144
3/22/2013 11.65 11.73 11.44 11.66 1151
3/21/2013 11.69 11.75 11.51 11.63 972
3/20/2013 11.60 11.80 11.60 11.72 1372
3/19/2013 11.36 11.67 11.25 11.58 1475
3/18/2013 11.27 11.48 11.01 11.36 1605
3/15/2013 11.59 11.69 11.50 11.59 1000
3/14/2013 11.52 11.65 11.40 11.63 1215
3/13/2013 11.57 11.57 11.20 11.50 1288
3/12/2013 11.75 11.80 11.36 11.59 2777
3/11/2013 11.59 11.79 11.54 11.69 1456
3/8/2013 11.62 11.65 11.06 11.48 2271
3/7/2013 11.15 11.78 11.12 11.47 2689
3/6/2013 11.00 11.30 10.92 11.10 1762
3/5/2013 10.60 11.05 10.41 10.92 2553
3/4/2013 10.81 10.84 10.06 10.60 2028
3/1/2013 10.46 11.00 10.37 10.85 3686
2/28/2013 10.14 10.50 10.00 10.47 1791
2/27/2013 9.78 10.15 9.77 10.08 931
2/26/2013 10.01 10.02 9.40 9.78 1785
2/25/2013 10.26 10.50 10.05 10.09 1967
2/22/2013 10.19 10.40 10.10 10.24 2405
2/21/2013 9.85 10.18 9.53 10.08 2714
2/20/2013 9.74 9.82 9.59 9.73 1982
2/19/2013 9.25 9.85 9.15 9.71 2227
2/15/2013 9.19 9.57 9.11 9.25 1339
2/14/2013 9.25 9.74 9.16 9.17 2826
2/13/2013 8.92 9.29 8.88 9.22 1869
2/12/2013 8.70 8.97 8.58 8.89 1029
2/11/2013 8.68 8.79 8.54 8.73 575
2/8/2013 8.67 8.86 8.55 8.69 950
2/7/2013 8.71 8.87 8.64 8.68 1097
2/6/2013 8.87 8.99 8.76 8.84 959
2/5/2013 8.65 8.94 8.56 8.87 2467
2/4/2013 8.50 8.76 8.47 8.58 2306
2/1/2013 9.01 9.03 8.41 8.50 4369
1/31/2013 9.37 9.52 9.00 9.04 2166
1/30/2013 9.77 9.92 9.34 9.37 2235
1/29/2013 9.93 10.00 9.57 9.81 1670
1/28/2013 9.99 10.30 9.86 9.91 2704
1/25/2013 9.81 9.94 9.70 9.85 921
1/24/2013 9.92 9.95 9.44 9.72 1743
1/23/2013 9.94 10.08 9.85 9.91 2379
1/22/2013 9.95 10.04 9.77 9.78 1456
1/18/2013 9.85 10.05 9.66 9.90 1310
1/17/2013 9.50 9.90 9.46 9.66 1482
1/16/2013 9.13 9.55 9.13 9.55 850
1/15/2013 9.11 9.14 9.01 9.12 1125
1/14/2013 9.09 9.20 9.00 9.12 2135
1/11/2013 9.21 9.47 9.03 9.05 1993
1/10/2013 9.25 9.54 9.20 9.24 3519
1/9/2013 9.05 9.40 9.00 9.21 3309
1/8/2013 8.50 9.00 8.37 8.94 2773
1/7/2013 8.32 8.59 8.22 8.47 766
1/4/2013 8.12 8.39 8.02 8.27 238
1/3/2013 8.16 8.34 8.09 8.15 405
1/2/2013 8.08 8.25 7.91 8.10 453
12/31/2012 7.77 7.98 7.68 7.93 561
12/28/2012 7.94 8.15 7.74 7.81 471
12/27/2012 7.96 7.99 7.65 7.98 857
12/26/2012 8.13 8.34 7.80 7.87 420
12/24/2012 8.30 8.36 8.10 8.20 245
Marketplace
Trading Center