Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

StealthGas, Inc. - common stock (NQ: GASS )

5.650 +0.060 (+1.07%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.550 5.620 5.480 5.590 80,623 +0.06(+1.08%)
Mar 11, 2025 5.490 5.550 5.420 5.530 94,391 +0.11(+2.03%)
Mar 10, 2025 5.570 5.570 5.350 5.420 109,877 -0.15(-2.69%)
Mar 07, 2025 5.530 5.680 5.530 5.570 111,013 +0.03(+0.54%)
Mar 06, 2025 5.400 5.600 5.400 5.540 95,702 +0.10(+1.84%)
Mar 05, 2025 5.310 5.490 5.220 5.440 140,142 +0.09(+1.68%)
Mar 04, 2025 5.400 5.440 5.220 5.350 149,397 -0.09(-1.65%)
Mar 03, 2025 5.790 5.790 5.410 5.440 149,443 -0.23(-4.06%)
Feb 28, 2025 5.720 5.840 5.630 5.670 52,730 -0.05(-0.87%)
Feb 27, 2025 5.830 5.830 5.700 5.720 119,283 -0.09(-1.55%)
Feb 26, 2025 5.750 5.845 5.680 5.810 96,784 +0.05(+0.87%)
Feb 25, 2025 5.900 5.969 5.760 5.760 68,152 -0.19(-3.19%)
Feb 24, 2025 5.940 6.077 5.800 5.950 120,306 -0.03(-0.50%)
Feb 21, 2025 6.060 6.650 5.910 5.980 456,385 +0.43(+7.75%)
Feb 20, 2025 5.500 5.560 5.410 5.550 119,658 +0.01(+0.18%)
Feb 19, 2025 5.540 5.575 5.460 5.540 69,627 +0.00(+0.00%)
Feb 18, 2025 5.590 5.605 5.500 5.540 63,519 -0.02(-0.36%)
Feb 14, 2025 5.690 5.700 5.530 5.560 62,551 -0.14(-2.46%)
Feb 13, 2025 5.690 5.750 5.680 5.700 37,483 +0.00(+0.00%)
Feb 12, 2025 5.730 5.800 5.697 5.700 73,648 -0.05(-0.87%)
Feb 11, 2025 5.710 5.815 5.670 5.750 65,509 +0.07(+1.23%)
Feb 10, 2025 5.650 5.710 5.600 5.680 83,880 +0.04(+0.71%)
Feb 07, 2025 5.710 5.720 5.630 5.640 70,623 -0.06(-1.05%)
Feb 06, 2025 5.760 5.760 5.630 5.700 78,115 -0.04(-0.70%)
Feb 05, 2025 5.720 5.810 5.675 5.740 101,700 +0.02(+0.35%)
Feb 04, 2025 5.500 5.755 5.460 5.720 80,808 +0.18(+3.25%)
Feb 03, 2025 5.630 5.710 5.530 5.540 93,340 -0.10(-1.77%)
Jan 31, 2025 5.630 5.720 5.550 5.640 72,743 -0.02(-0.35%)
Jan 30, 2025 5.660 5.690 5.530 5.660 59,925 +0.06(+1.07%)
Jan 29, 2025 5.570 5.621 5.500 5.600 111,890 +0.06(+1.08%)
Jan 28, 2025 5.540 5.660 5.445 5.540 83,188 -0.03(-0.54%)
Jan 27, 2025 5.720 5.730 5.500 5.570 182,577 -0.16(-2.79%)
Jan 24, 2025 5.820 5.850 5.640 5.730 165,257 -0.09(-1.55%)
Jan 23, 2025 5.730 5.930 5.730 5.820 95,025 +0.09(+1.57%)
Jan 22, 2025 5.850 5.865 5.720 5.730 174,296 -0.16(-2.72%)
Jan 21, 2025 5.960 6.020 5.810 5.890 149,513 +0.03(+0.51%)
Jan 17, 2025 5.940 6.020 5.840 5.860 105,068 -0.12(-2.01%)
Jan 16, 2025 6.000 6.064 5.930 5.980 116,764 -0.03(-0.50%)
Jan 15, 2025 6.040 6.100 5.910 6.010 122,887 -0.02(-0.33%)
Jan 14, 2025 5.990 6.070 5.910 6.030 111,639 +0.08(+1.34%)
Jan 13, 2025 5.990 6.080 5.862 5.950 144,453 +0.02(+0.34%)
Jan 10, 2025 5.830 6.000 5.820 5.930 132,744 +0.14(+2.42%)
Jan 08, 2025 5.830 5.830 5.720 5.790 90,266 -0.07(-1.19%)
Jan 07, 2025 5.810 5.940 5.773 5.860 147,602 +0.07(+1.21%)
Jan 06, 2025 6.060 6.060 5.750 5.790 212,167 -0.22(-3.66%)
Jan 03, 2025 5.970 6.065 5.770 6.010 275,314 +0.02(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.