GASS

StealthGas, Inc. Historical Stock Prices

$5.28
*  
0.06
1.12%
Get GASS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading GASS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.26  5.51  5.26  5.28 142,237
01/29/2015 5.46 5.46 5.25 5.34 169,243
01/28/2015 5.66 5.7 5.45 5.45 138,762
01/27/2015 5.57 5.6785 5.57 5.65 165,469
01/26/2015 5.7 5.78 5.63 5.64 140,268
01/23/2015 5.86 5.86 5.59 5.73 127,883
01/22/2015 5.93 5.93 5.71 5.75 60,548
01/21/2015 5.82 5.92 5.65 5.89 97,843
01/20/2015 5.8 5.84 5.69 5.81 68,506
01/16/2015 5.7 5.9 5.68 5.8 99,182
01/15/2015 5.92 5.937 5.6 5.71 117,268
01/14/2015 5.84 5.92 5.58 5.87 174,494
01/13/2015 6.14 6.23 5.75 5.86 116,399
01/12/2015 6.28 6.28 5.86 6.13 135,303
01/09/2015 6.31 6.48 6.18 6.34 193,990
01/08/2015 6.21 6.45 6.18 6.36 150,287
01/07/2015 6.09 6.21 6 6.13 99,631
01/06/2015 6.26 6.26 5.91 6.07 199,932
01/05/2015 6.33 6.33 5.92 6.04 184,934
01/02/2015 6.31 6.48 6.13 6.33 174,942
12/31/2014 6.25 6.47 6.133 6.31 238,324
12/30/2014 6.24 6.29 6.09 6.27 205,841
12/29/2014 6.33 6.3599 6.17 6.29 216,402
12/26/2014 6.45 6.45 6.27 6.33 504,676
12/24/2014 6.39 6.425 6.3 6.4 222,342
12/23/2014 6.11 6.17 5.92 6.16 327,369
12/22/2014 5.91 6.13 5.8 6.11 211,365
12/19/2014 5.89 6.03 5.75 5.98 255,794
12/18/2014 5.74 5.93 5.7 5.83 272,520
12/17/2014 5.37 5.85 5.37 5.73 201,922
12/16/2014 5.3 5.54 5.28 5.37 347,508
12/15/2014 5.85 5.915 5.24 5.38 743,697
12/12/2014 5.71 5.98 5.56 5.88 329,599
12/11/2014 5.53 6.16 5.505 5.79 803,367
12/10/2014 6.3 6.3 5.4538 5.51 1,344,774
12/09/2014 6.17 6.46 6.07 6.32 128,036
12/08/2014 6.62 6.68 6.05 6.22 177,625
12/05/2014 6.65 6.81 6.25 6.67 218,099
12/04/2014 6.68 6.75 6.606 6.66 59,511
12/03/2014 6.9 7.0665 6.58 6.74 121,002
12/02/2014 6.66 7.0364 6.66 6.91 379,350
12/01/2014 7.14 7.25 6.52 6.59 267,428
11/28/2014 7.55 7.55 7.24 7.26 96,189
11/26/2014 7.49 7.53 7.35 7.45 181,252
11/25/2014 7.6 7.65 7.34 7.35 88,729
11/24/2014 7.56 7.7 7.21 7.61 190,213
11/21/2014 7.49 7.832 7.36 7.56 223,958
11/20/2014 7.42 7.67 7.41 7.58 75,381
11/19/2014 7.66 7.735 7.39 7.44 105,383
11/18/2014 7.41 7.68 7.41 7.67 115,270
11/17/2014 7.45 7.55 7.41 7.41 82,749
11/14/2014 7.54 7.63 7.42 7.55 75,470
11/13/2014 7.78 7.93 7.31 7.55 234,911
11/12/2014 7.87 7.88 7.6 7.8 65,382
11/11/2014 7.95 8 7.84 7.89 40,666
11/10/2014 8.25 8.28 7.94 7.96 94,484
11/07/2014 7.76 8.19 7.76 8.1 126,386
11/06/2014 7.79 7.86 7.45 7.74 189,150
11/05/2014 7.92 8.04 7.765 7.83 158,028
11/04/2014 8.5 8.5 7.75 7.91 132,937
11/03/2014 8.41 8.73 8.4 8.53 58,469
10/31/2014 8.23 8.46 8.02 8.4 71,685
10/30/2014 8.19 8.2199 8.08 8.18 68,233
10/29/2014 8.27 8.374 8.15 8.27 106,041
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 Brokers before you trade

Want to trade FX?