Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

StealthGas Inc. (GASS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5200-0.0300 (-1.18%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20212.53002.59002.51002.52002.520048,500
Oct 21, 20212.56002.62002.52002.53002.530043,700
Oct 20, 20212.56002.59002.52002.57002.570031,200
Oct 19, 20212.56002.64002.54002.56002.560048,000
Oct 18, 20212.61002.64002.52002.60002.6000222,700
Oct 15, 20212.63002.66002.58002.59002.590078,400
Oct 14, 20212.66002.66002.59002.62002.620029,900
Oct 13, 20212.67002.69002.58002.66002.660090,800
Oct 12, 20212.73002.74002.66002.67002.670060,100
Oct 11, 20212.76002.81002.72002.74002.7400200,300
Oct 08, 20212.77002.80002.71002.74002.740096,000
Oct 07, 20212.75002.75002.67002.75002.750036,000
Oct 06, 20212.73002.74002.68002.72002.720095,700
Oct 05, 20212.71002.80002.71002.75002.750087,600
Oct 04, 20212.75002.82002.68002.70002.7000239,800
Oct 01, 20212.69002.75002.69002.74002.7400214,600
Sep 30, 20212.71002.72002.67002.68002.680047,400
Sep 29, 20212.74002.75002.69002.71002.710040,900
Sep 28, 20212.75002.75002.70002.73002.730089,100
Sep 27, 20212.55002.75002.55002.70002.7000118,000
Sep 24, 20212.54002.56002.48002.54002.540072,900
Sep 23, 20212.55002.65002.53002.55002.55001,629,800
Sep 22, 20212.51002.63002.49002.56002.560039,200
Sep 21, 20212.53002.57002.44002.49002.490032,100
Sep 20, 20212.51002.59002.44002.50002.5000102,200
Sep 17, 20212.70002.72002.60002.65002.650044,200
Sep 16, 20212.72002.72002.68002.69002.6900131,100
Sep 15, 20212.67002.71002.66002.68002.680026,700
Sep 14, 20212.79002.81002.65002.66002.660029,900
Sep 13, 20212.83002.83002.75002.79002.790052,800
Sep 10, 20212.85002.85002.76002.78002.780017,500
Sep 09, 20212.85002.85002.75002.80002.800063,200
Sep 08, 20212.86002.88002.68002.77002.7700193,900
Sep 07, 20212.78002.89002.78002.86002.860098,100
Sep 03, 20212.76002.78002.75002.76002.760017,600
Sep 02, 20212.75002.84002.74002.77002.770037,500
Sep 01, 20212.73002.75002.69002.74002.740030,600
Aug 31, 20212.73002.73002.69002.72002.720031,100
Aug 30, 20212.85002.87002.71002.73002.730055,300
Aug 27, 20212.77002.94002.70002.84002.8400133,500
Aug 26, 20212.81002.85002.70002.71002.710053,400
Aug 25, 20212.56002.81002.56002.78002.7800204,400
Aug 24, 20212.40002.53002.40002.46002.460055,500
Aug 23, 20212.39002.44002.38002.39002.390037,400
Aug 20, 20212.41002.47002.33002.38002.380037,200
Aug 19, 20212.45002.46002.41002.41002.410063,200
Aug 18, 20212.46002.51002.46002.46002.460082,700
Aug 17, 20212.57002.67002.49002.51002.5100178,300
Aug 16, 20212.59002.65002.58002.63002.630082,100
Aug 13, 20212.64002.69002.57002.61002.6100138,700
Aug 12, 20212.66002.66002.59002.60002.60009,300
Aug 11, 20212.66002.78002.58002.66002.6600213,900
Aug 10, 20212.65002.68002.59002.66002.660087,800
Aug 09, 20212.57002.69002.56002.61002.610062,200
Aug 06, 20212.59002.62002.55002.57002.570013,400
Aug 05, 20212.64002.65002.55002.59002.590038,200
Aug 04, 20212.53002.66002.53002.65002.650099,500
Aug 03, 20212.57002.60002.52002.58002.5800116,400
Aug 02, 20212.56002.62002.53002.57002.570022,800
Jul 30, 20212.54002.61002.53002.56002.560092,000
Jul 29, 20212.59002.59002.53002.53002.530029,300
Jul 28, 20212.57002.63002.56002.57002.570039,900
Jul 27, 20212.65002.65002.56002.57002.570053,400
Jul 26, 20212.63002.74002.57002.66002.6600149,300
Jul 23, 20212.63002.65002.57002.59002.590015,300
Jul 22, 20212.65002.68002.56002.62002.620028,900
Jul 21, 20212.60002.67002.60002.65002.6500109,600
Jul 20, 20212.60002.60002.56002.56002.560023,900
Jul 19, 20212.53002.56002.51002.53002.530058,700
Jul 16, 20212.72002.72002.61002.61002.6100155,500
Jul 15, 20212.71002.74002.68002.71002.710058,400
Jul 14, 20212.84002.87002.68002.73002.7300109,400
Jul 13, 20212.84002.98002.83002.83002.8300240,200
Jul 12, 20212.82002.99002.80002.88002.8800263,800
Jul 09, 20212.82002.86002.77002.85002.850062,600
Jul 08, 20212.81002.86002.76002.81002.810096,300
Jul 07, 20212.85002.93002.75002.88002.8800240,800
Jul 06, 20212.85002.90002.77002.87002.8700436,900
Jul 02, 20212.85002.98002.70002.77002.7700836,900
Jul 01, 20212.84002.87002.81002.85002.8500162,400
Jun 30, 20212.74002.89002.69002.81002.8100312,700
Jun 29, 20212.75002.81002.73002.73002.7300170,900
Jun 28, 20212.85002.86002.75002.78002.7800144,100
Jun 25, 20212.87002.91002.80002.80002.800062,600
Jun 24, 20212.89002.91002.81002.84002.840063,100
Jun 23, 20212.84002.94002.84002.91002.9100123,900
Jun 22, 20212.88002.88002.81002.83002.830018,900
Jun 21, 20212.84002.92002.81002.88002.880087,900
Jun 18, 20212.87002.87002.76002.78002.780065,100
Jun 17, 20213.00003.04002.88002.91002.910032,500
Jun 16, 20212.95002.99002.89002.97002.970062,500
Jun 15, 20212.95003.05002.85002.93002.9300569,100
Jun 14, 20213.11003.14002.89002.93002.9300259,800
Jun 11, 20213.14003.20003.05003.07003.0700118,500
Jun 10, 20213.11003.12003.05003.10003.1000106,700
Jun 09, 20212.97003.15002.95003.08003.0800206,300
Jun 08, 20213.01003.02002.96002.99002.990028,200
Jun 07, 20212.92003.02002.91003.01003.010063,100
Jun 04, 20212.97002.99002.93002.93002.930046,000
Jun 03, 20212.97003.01002.94002.96002.960045,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement