UK markets closed

StealthGas Inc. (GASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.07+0.11 (+1.85%)
At close: 04:00PM EDT
6.07 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20245.966.155.936.076.0784,361
25 Apr 20245.916.015.915.965.9636,200
24 Apr 20245.976.095.915.945.9488,900
23 Apr 20245.826.035.826.016.0179,400
22 Apr 20245.805.965.785.855.8590,200
19 Apr 20245.805.925.775.895.8990,000
18 Apr 20245.825.885.785.805.8062,100
17 Apr 20245.885.965.845.845.8456,600
16 Apr 20245.865.955.815.895.8972,200
15 Apr 20245.905.975.865.885.8879,700
12 Apr 20245.996.085.885.915.9182,700
11 Apr 20246.016.065.966.006.0074,900
10 Apr 20245.956.045.906.006.0089,800
09 Apr 20245.996.025.935.935.9376,400
08 Apr 20246.036.095.975.975.9764,800
05 Apr 20246.016.105.986.056.0574,700
04 Apr 20246.106.116.006.006.0096,200
03 Apr 20245.996.145.996.076.07102,200
02 Apr 20245.815.955.815.955.95110,900
01 Apr 20246.016.015.825.875.87136,500
28 Mar 20245.956.015.905.945.9447,500
27 Mar 20245.936.035.895.925.9255,900
26 Mar 20245.756.005.725.935.93157,300
25 Mar 20245.835.915.755.775.77188,500
22 Mar 20245.805.975.805.855.85152,600
21 Mar 20246.196.215.815.845.84556,900
20 Mar 20246.036.186.036.186.1877,800
19 Mar 20246.046.236.046.106.10100,100
18 Mar 20246.116.136.026.106.1084,800
15 Mar 20246.066.175.956.096.09274,500
14 Mar 20246.146.206.066.086.0881,700
13 Mar 20246.146.216.106.146.1483,000
12 Mar 20246.126.196.106.136.1367,100
11 Mar 20246.156.196.056.096.09150,600
08 Mar 20246.316.366.086.166.16103,500
07 Mar 20246.196.356.186.296.29135,600
06 Mar 20246.136.246.136.196.1974,900
05 Mar 20246.086.256.086.146.14117,500
04 Mar 20246.156.316.076.106.10198,300
01 Mar 20246.176.306.136.156.15130,600
29 Feb 20246.226.246.106.176.17119,700
28 Feb 20246.216.406.156.206.2086,400
27 Feb 20246.226.256.106.216.21182,600
26 Feb 20246.246.286.106.226.22386,400
23 Feb 20246.306.446.256.326.32185,200
22 Feb 20246.516.676.306.456.45307,100
21 Feb 20247.027.026.306.546.54564,000
20 Feb 20247.077.196.877.167.16263,700
16 Feb 20247.207.227.067.067.0697,000
15 Feb 20246.967.316.877.207.20189,700
14 Feb 20247.037.076.876.906.9097,000
13 Feb 20247.097.096.936.976.97145,100
12 Feb 20247.047.187.047.117.11105,900
09 Feb 20247.007.136.877.047.04323,500
08 Feb 20247.287.297.097.107.10176,300
07 Feb 20247.117.377.107.327.32129,000
06 Feb 20247.087.317.057.097.09172,100
05 Feb 20247.397.397.107.207.20203,900
02 Feb 20247.347.397.087.217.21257,600
01 Feb 20247.587.687.327.377.37222,700
31 Jan 20247.767.847.617.647.64127,400
30 Jan 20247.607.887.607.807.80151,900
29 Jan 20247.977.987.437.537.53299,000
26 Jan 20247.507.967.507.957.95365,200
25 Jan 20247.507.647.287.507.50284,300
24 Jan 20247.327.417.307.407.40107,300
23 Jan 20247.317.397.217.327.32111,600
22 Jan 20247.097.447.097.277.27216,500
19 Jan 20247.177.197.007.097.09119,700
18 Jan 20247.397.447.047.177.17182,100
17 Jan 20247.087.517.087.347.34258,100
16 Jan 20247.067.247.067.147.14185,400
12 Jan 20247.017.156.977.067.06130,700
11 Jan 20247.077.256.836.976.97140,300
10 Jan 20247.067.226.947.007.00108,900
09 Jan 20247.077.106.857.057.05193,600
08 Jan 20247.507.536.957.107.10459,700
05 Jan 20247.207.547.197.477.47465,300
04 Jan 20247.007.337.007.157.15336,500
03 Jan 20246.997.186.896.926.92230,000
02 Jan 20246.607.146.586.996.99451,700
29 Dec 20236.466.546.426.466.46101,600
28 Dec 20236.616.636.396.446.44218,100
27 Dec 20236.806.806.636.666.66129,000
26 Dec 20236.956.956.776.806.80130,800
22 Dec 20236.906.956.786.876.87140,900
21 Dec 20237.027.086.796.856.85184,900
20 Dec 20236.957.096.857.027.02191,700
19 Dec 20236.806.956.806.956.95248,900
18 Dec 20236.636.896.606.806.80442,600
15 Dec 20236.486.806.306.506.50449,500
14 Dec 20236.306.306.096.106.10287,000
13 Dec 20236.026.265.916.196.19149,400
12 Dec 20236.376.446.016.056.05231,100
11 Dec 20236.376.386.266.326.32186,300
08 Dec 20236.456.466.346.436.4392,800
07 Dec 20236.446.486.366.426.42152,300
06 Dec 20236.356.486.356.366.36159,500
05 Dec 20236.616.636.346.356.35196,200
04 Dec 20236.816.816.516.636.63279,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...