StealthGas, Inc. - common stock (GASS)

7.9000
+0.0300 (0.38%)
NASDAQ · Last Trade: Nov 9th, 3:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StealthGas, Inc. - common stock (GASS)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20267.878.027.817.90134,7357.90
11/05/20268.328.357.837.87362,7187.87
11/04/20268.508.528.238.29178,7318.29
11/03/20268.108.848.108.58474,3218.58
11/02/20268.288.287.927.93144,8707.93
10/30/20268.288.338.158.2666,7758.26
10/29/20268.168.338.158.28141,3018.28
10/28/20268.178.178.068.11113,6868.11
10/27/20268.208.228.088.1183,7788.11
10/26/20268.188.348.118.1393,3968.13
10/23/20268.148.358.118.2686,1828.26
10/22/20268.278.338.078.10162,9528.10
10/21/20268.348.448.268.2881,5458.28
10/20/20268.408.498.328.32105,8528.32
10/19/20268.598.708.408.41110,7948.41
10/16/20268.588.738.558.5777,6898.57
10/15/20268.728.728.508.56137,0548.56
10/14/20268.958.958.688.75159,3448.75
10/13/20269.009.058.958.9893,1108.98
10/12/20269.059.228.918.9650,3438.96
10/09/20269.199.199.049.0582,9369.05
10/08/20269.029.289.029.2287,7279.22
10/07/20269.109.149.019.0492,6349.04
10/06/20269.159.269.029.0881,8229.08
10/05/20269.269.429.139.14101,6509.14
10/02/20269.159.379.009.3482,5149.34
10/01/20268.959.148.899.14170,3069.14
9/30/20268.919.158.918.98105,5118.98
9/29/20268.848.958.828.8950,8858.89
9/28/20268.859.238.828.8765,1708.87
9/25/20268.969.008.828.8968,7278.89
9/24/20269.019.098.918.9489,2688.94
9/23/20269.089.118.969.0099,1669.00
9/22/20269.309.309.089.09123,4599.09
9/21/20269.279.599.259.3896,1039.38
9/18/20269.709.749.429.46179,3639.46
9/17/20269.359.909.309.68365,2419.68
9/16/20269.339.589.329.33174,5649.33
9/15/20269.189.349.159.32126,9499.32
9/14/20269.469.499.189.1977,5589.19
9/11/20269.269.499.269.42101,1919.42
9/10/20269.339.409.179.2798,2149.27
9/09/20269.189.419.149.3388,7219.33
9/08/20269.339.409.159.18103,2999.18
9/04/20269.299.579.139.29142,4219.29
9/03/20269.579.589.219.33180,3339.33
9/02/20269.169.619.169.49280,6409.49
9/01/20269.619.719.499.61256,7749.61
8/31/20269.509.599.419.5695,7389.56
8/28/20269.489.659.469.4954,1719.49
8/27/20269.299.609.299.48117,7229.48
8/26/20269.369.469.149.21111,4539.21
8/25/20269.559.769.339.3667,8729.36
8/24/20269.639.839.519.63153,1709.63
8/21/20269.569.829.569.63131,6659.63
8/20/20269.739.739.469.52128,9649.52
8/19/20269.639.859.629.69172,8699.69
8/18/20269.609.609.459.59138,7519.59
8/17/20269.609.629.279.60234,8119.60
8/14/20269.199.509.189.46191,0699.46
8/13/20268.889.238.859.2385,6019.23
8/12/20268.738.968.648.9194,4108.91
8/11/20268.818.958.628.6580,0088.65
8/10/20268.558.878.508.81128,1238.81