GASS

StealthGas, Inc. Historical Stock Prices

$11.5
*  
0.01
 negative 
0.09%
Get GASS Alerts
*Delayed - data as of Apr. 24, 2014 13:08 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:08  11.51  11.60  11.475  11.50 45,424
04/23/2014 11.33 11.7 11.14 11.51 195,388
04/22/2014 11.25 11.29 11.18 11.24 54,228
04/21/2014 11.06 11.32 11.06 11.25 133,253
04/17/2014 11.06 11.11 10.89 11.01 33,748
04/16/2014 11.09 11.22 10.96 11.03 46,979
04/15/2014 10.98 11.2 10.95 11.02 101,694
04/14/2014 10.96 11.11 10.81 10.93 57,008
04/11/2014 10.94 11.12 10.75 10.91 76,087
04/10/2014 11.06 11.23 10.8604 10.97 48,781
04/09/2014 11.2099 11.2099 10.95 11.04 58,923
04/08/2014 11.05 11.27 11 11.13 47,702
04/07/2014 11.38 11.38 10.89 11.02 82,303
04/04/2014 11.46 11.6 11.28 11.4 105,996
04/03/2014 11.74 11.75 11.26 11.45 86,826
04/02/2014 11.5 11.74 11.36 11.7 256,206
04/01/2014 11.36 11.55 11.27 11.46 102,348
03/31/2014 11.5 11.74 11.28 11.37 130,762
03/28/2014 10.8001 11.52 10.8001 11.51 158,830
03/27/2014 11.3 11.57 10.8 10.89 132,547
03/26/2014 11.75 11.93 11.24 11.33 305,063
03/25/2014 11.61 11.69 11.5 11.67 257,020
03/24/2014 11.36 11.74 11.36 11.59 327,315
03/21/2014 11.1 11.4 11.05 11.31 87,200
03/20/2014 10.89 11.11 10.82 11.04 111,236
03/19/2014 10.95 11.15 10.8 10.93 81,791
03/18/2014 10.92 11.16 10.896 10.99 80,326
03/17/2014 11.22 11.29 10.83 10.92 72,052
03/14/2014 11.15 11.37 10.85 11.15 145,257
03/13/2014 10.99 11.08 10.69 10.79 79,402
03/12/2014 10.87 11.06 10.65 10.93 175,514
03/11/2014 11.22 11.356 10.78 10.87 144,884
03/10/2014 11.2 11.362 11.15 11.21 65,685
03/07/2014 11.36 11.47 11.12 11.21 108,028
03/06/2014 10.86 11.45 10.81 11.29 244,356
03/05/2014 10.75 10.95 10.7 10.86 144,167
03/04/2014 10.53 10.87 10.49 10.72 189,332
03/03/2014 10.4 10.57 10.4 10.47 94,117
02/28/2014 10.3 10.6 10.261 10.51 129,720
02/27/2014 10.32 10.5 10.24 10.26 119,908
02/26/2014 10.4 10.55 10.18 10.35 126,573
02/25/2014 10.13 10.6025 10.13 10.4 142,081
02/24/2014 10.18 10.49 10.15 10.15 165,094
02/21/2014 10.11 10.25 10 10.11 101,343
02/20/2014 10.37 10.44 10.06 10.13 179,019
02/19/2014 10.4 10.44 10.01 10.31 125,190
02/18/2014 10.74 10.74 10.33 10.4 96,105
02/14/2014 10.19 10.42 10.15 10.33 40,406
02/13/2014 10.25 10.645 9.894 10.2 91,486
02/12/2014 10.65 10.65 10.24 10.32 76,934
02/11/2014 9.75 10.7 9.75 10.6 374,131
02/10/2014 10.05 10.1 9.68 9.71 156,697
02/07/2014 10.1 10.33 9.94 10.03 74,447
02/06/2014 10.03 10.33 9.85 10.04 139,219
02/05/2014 10.25 10.25 9.87 9.98 71,529
02/04/2014 10.42 10.44 10.14 10.24 277,367
02/03/2014 9.66 9.93 9.66 9.88 157,905
01/31/2014 9.52 9.71 9.5 9.6 91,834
01/30/2014 9.66 9.74 9.52 9.64 106,054
01/29/2014 9.84 9.84 9.54 9.61 219,254
01/28/2014 9.5 9.84 9.4 9.64 153,578
01/27/2014 9.69 9.8 9.42 9.51 128,685
01/24/2014 10.06 10.06 9.44 9.76 224,883
01/23/2014 10.18 10.25 9.95 10.03 105,443
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?