GASS

StealthGas, Inc. Common Stock Historical Stock Prices

$3.9
*  
0.03
0.76%
Get GASS Alerts
*Delayed - data as of May 3, 2016 11:53 ET  -  Find a broker to begin trading GASS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    GASS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:53 3.91 3.95 3.90 3.90 1,696
05/02/2016 3.934 3.97 3.91 3.93 7,696
04/29/2016 4.03 4.1715 3.85 3.91 21,035
04/28/2016 4.06 4.24 3.98 4.06 27,035
04/27/2016 3.99 4.1 3.9 4.04 13,589
04/26/2016 4.02 4.16 3.95 4.02 31,133
04/25/2016 4 4.07 4 4.03 5,018
04/22/2016 4.09 4.09 3.95 4.02 28,169
04/21/2016 3.98 4.09 3.92 4.03 11,001
04/20/2016 3.96 4.01 3.88 3.97 8,076
04/19/2016 3.81 3.94 3.7373 3.91 30,900
04/18/2016 3.9 3.9 3.81 3.81 9,076
04/15/2016 3.88 3.9316 3.79 3.89 41,947
04/14/2016 3.939 3.97 3.89 3.89 13,842
04/13/2016 3.89 3.97 3.88 3.93 19,345
04/12/2016 3.95 4 3.81 3.88 16,039
04/11/2016 3.83 3.9765 3.83 3.89 20,279
04/08/2016 3.68 3.82 3.68 3.78 20,736
04/07/2016 3.58 3.7 3.58 3.68 10,330
04/06/2016 3.68 3.68 3.537 3.61 10,543
04/05/2016 3.79 3.79 3.63 3.68 32,141
04/04/2016 3.8 3.95 3.7 3.85 43,063
04/01/2016 3.51 3.75 3.41 3.75 28,501
03/31/2016 3.55 3.68 3.53 3.53 73,744
03/30/2016 3.593 3.68 3.495 3.545 31,254
03/29/2016 3.45 3.52 3.45 3.48 12,674
03/28/2016 3.49 3.5 3.18 3.5 78,406
03/24/2016 3.41 3.5599 3.261 3.51 51,604
03/23/2016 3.53 3.6 3.45 3.45 45,131
03/22/2016 3.51 3.6399 3.49 3.59 8,094
03/21/2016 3.35 3.65 3.33 3.46 39,224
03/18/2016 3.67 3.69 3.31 3.42 140,137
03/17/2016 3.43 3.67 3.4 3.56 41,561
03/16/2016 3.33 3.47 3.26 3.35 17,128
03/15/2016 3.31 3.44 3.25 3.36 8,771
03/14/2016 3.3 3.37 3.25 3.35 21,864
03/11/2016 3.38 3.46 3.28 3.34 11,117
03/10/2016 3.35 3.51 3.31 3.33 20,666
03/09/2016 3.36 3.42 3.24 3.4 56,977
03/08/2016 3.42 3.53 3.25 3.31 242,963
03/07/2016 3.45 3.565 3.11 3.45 74,750
03/04/2016 3.31 3.57 3.28 3.5 160,253
03/03/2016 3.23 3.5 3.23 3.455 55,482
03/02/2016 3.18 3.28 3.01 3.23 105,004
03/01/2016 3.14 3.23 3.07 3.23 24,431
02/29/2016 3.08 3.25 3.07 3.11 22,253
02/26/2016 3.02 3.22 2.93 3.1 84,900
02/25/2016 3 3.22 2.97 3.11 108,014
02/24/2016 2.97 3.14 2.9 3.06 25,765
02/23/2016 3 3.02 2.89 3 14,931
02/22/2016 2.91 3.105 2.875 3.02 44,696
02/19/2016 2.98 3.0003 2.7 2.75 168,562
02/18/2016 3.19 3.19 3 3.03 24,952
02/17/2016 2.92 3.3 2.74 3.3 88,719
02/16/2016 2.7 2.9 2.68 2.9 12,618
02/12/2016 2.53 2.68 2.47 2.66 10,902
02/11/2016 2.55 2.55 2.45 2.49 56,340
02/10/2016 2.6 2.62 2.54 2.57 14,148
02/09/2016 2.59 2.64 2.52 2.57 26,591
02/08/2016 2.77 2.88 2.51 2.65 64,331
02/05/2016 2.77 2.94 2.75 2.87 31,036
02/04/2016 2.79 2.89 2.72 2.8 33,106
02/03/2016 2.74 2.8299 2.65 2.75 42,980
02/02/2016 2.72 2.75 2.665 2.71 32,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?