UK Markets close in 3 hrs 26 mins

StealthGas Inc. (GASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5100-0.0500 (-1.95%)
At close: 04:00PM EDT
2.5100 0.00 (0.00%)
After hours: 06:38PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 20222.56002.60002.46002.51002.5100136,400
15 Aug 20222.58002.58002.50002.56002.560078,900
12 Aug 20222.67002.67002.53002.57002.5700143,600
11 Aug 20222.68002.71002.62002.66002.6600142,200
10 Aug 20222.48002.64002.48002.61002.6100125,100
09 Aug 20222.48002.50002.40002.46002.4600131,900
08 Aug 20222.50002.61002.44002.47002.4700169,300
05 Aug 20222.40002.57002.40002.51002.5100120,900
04 Aug 20222.53002.55002.39002.40002.4000201,300
03 Aug 20222.60002.62002.50002.55002.5500173,100
02 Aug 20222.65002.67002.56002.60002.6000129,300
01 Aug 20222.75002.75002.58002.65002.6500106,300
29 Jul 20222.75002.75002.64002.70002.7000114,400
28 Jul 20222.84002.84002.65002.71002.7100122,400
27 Jul 20222.73002.83002.63002.78002.7800212,100
26 Jul 20222.70002.84002.68002.70002.7000304,100
25 Jul 20222.48002.66002.47002.61002.6100127,500
22 Jul 20222.55002.58002.43002.45002.4500122,400
21 Jul 20222.57002.58002.48002.58002.5800194,000
20 Jul 20222.62002.67002.56002.57002.5700176,000
19 Jul 20222.50002.59002.46002.57002.5700233,500
18 Jul 20222.49002.58002.47002.52002.5200170,100
15 Jul 20222.49002.52002.41002.43002.4300148,800
14 Jul 20222.47002.53002.40002.46002.4600187,400
13 Jul 20222.38002.54002.38002.50002.5000144,200
12 Jul 20222.48002.48002.37002.41002.4100333,800
11 Jul 20222.65002.65002.47002.53002.5300287,300
08 Jul 20222.71002.72002.52002.70002.7000314,100
07 Jul 20222.49002.73002.49002.65002.6500317,200
06 Jul 20222.75002.79002.49002.49002.49001,418,700
05 Jul 20223.05003.05002.76002.77002.7700412,000
01 Jul 20223.21003.24002.95003.10003.1000200,200
30 Jun 20223.13003.28003.05003.21003.2100104,200
29 Jun 20223.54003.54003.14003.16003.1600245,900
28 Jun 20223.47003.75003.46003.50003.5000262,100
27 Jun 20223.24003.59003.24003.44003.4400436,700
24 Jun 20222.92003.52002.92003.27003.2700635,400
23 Jun 20223.18003.18002.87002.91002.9100423,400
22 Jun 20223.30003.40003.13003.18003.1800289,700
21 Jun 20223.23003.50003.23003.47003.4700393,200
17 Jun 20223.50003.51003.03003.21003.2100614,600
16 Jun 20224.05004.08003.30003.39003.3900895,400
15 Jun 20223.81004.18003.78004.09004.09001,055,700
14 Jun 20223.77004.02003.63003.71003.71002,136,000
13 Jun 20223.58003.73003.15003.70003.70001,011,600
10 Jun 20223.54003.61003.34003.58003.5800694,800
09 Jun 20223.40003.86003.35003.54003.54001,044,900
08 Jun 20224.08004.10003.41003.57003.57001,023,000
07 Jun 20223.70004.11003.65004.07004.07001,279,500
06 Jun 20223.44003.72003.40003.70003.70001,109,700
03 Jun 20223.18003.35003.09003.34003.3400668,200
02 Jun 20222.99003.17002.90003.16003.1600674,900
01 Jun 20222.89002.99002.82002.98002.9800825,000
31 May 20222.80002.90002.76002.83002.8300689,300
27 May 20222.73002.78002.60002.73002.7300426,200
26 May 20222.58002.72002.58002.71002.7100660,400
25 May 20222.44002.54002.41002.50002.5000139,200
24 May 20222.49002.50002.40002.42002.4200111,200
23 May 20222.44002.55002.43002.50002.5000156,200
20 May 20222.53002.54002.41002.44002.440039,700
19 May 20222.40002.56002.35002.51002.510079,400
18 May 20222.56002.60002.42002.42002.420057,800
17 May 20222.60002.62002.54002.58002.5800158,100
16 May 20222.47002.59002.47002.55002.5500140,300
13 May 20222.42002.50002.39002.47002.4700107,800
12 May 20222.29002.39002.21002.36002.360074,400
11 May 20222.29002.37002.25002.28002.280093,600
10 May 20222.29002.43002.27002.29002.2900115,700
09 May 20222.33002.35002.15002.29002.2900362,900
06 May 20222.52002.57002.34002.40002.4000275,600
05 May 20222.68002.68002.54002.57002.5700227,600
04 May 20222.67002.69002.56002.65002.6500467,300
03 May 20222.59002.61002.42002.61002.6100236,700
02 May 20222.64002.64002.54002.59002.5900189,600
29 Apr 20222.42002.59002.42002.56002.5600281,100
28 Apr 20222.38002.44002.35002.41002.410072,800
27 Apr 20222.31002.39002.30002.35002.350068,900
26 Apr 20222.34002.38002.26002.26002.2600117,000
25 Apr 20222.40002.42002.26002.37002.370097,900
22 Apr 20222.43002.47002.36002.42002.4200122,700
21 Apr 20222.57002.58002.42002.45002.450065,900
20 Apr 20222.60002.62002.52002.57002.5700113,200
19 Apr 20222.60002.65002.45002.45002.450062,100
18 Apr 20222.42002.65002.42002.62002.6200307,200
14 Apr 20222.36002.43002.36002.42002.420027,100
13 Apr 20222.34002.44002.27002.36002.360053,000
12 Apr 20222.35002.37002.26002.33002.330033,100
11 Apr 20222.38002.40002.25002.34002.340049,900
08 Apr 20222.22002.47002.22002.37002.3700215,000
07 Apr 20222.43002.43002.22002.26002.2600143,000
06 Apr 20222.47002.47002.35002.44002.440089,100
05 Apr 20222.44002.44002.38002.44002.440055,000
04 Apr 20222.35002.42002.33002.40002.4000108,600
01 Apr 20222.40002.44002.32002.37002.370099,600
31 Mar 20222.51002.52002.39002.40002.4000120,300
30 Mar 20222.55002.60002.50002.56002.5600161,400
29 Mar 20222.64002.68002.40002.50002.5000492,900
28 Mar 20222.72002.74002.65002.74002.7400322,000
25 Mar 20222.59002.74002.53002.72002.7200869,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...