GASS

StealthGas, Inc. Historical Stock Prices

$9.7896
*  
0.1196
1.24%
Get GASS Alerts
*Delayed - data as of Aug. 29, 2014 14:27 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:27  9.76  9.91  9.69  9.7896 63,794
08/28/2014 9.61 10.24 9.55 9.73 228,939
08/27/2014 9.58 9.75 9.56 9.67 131,969
08/26/2014 9.49 9.67 9.47 9.56 126,249
08/25/2014 9.72 9.77 9.45 9.53 297,451
08/22/2014 9.83 9.84 9.65 9.73 107,362
08/21/2014 9.89 9.91 9.84 9.85 86,191
08/20/2014 9.95 9.96 9.87 9.92 143,880
08/19/2014 9.88 9.99 9.85 9.92 534,376
08/18/2014 9.95 10.1 9.76 9.87 750,125
08/15/2014 10.29 10.34 10.2 10.25 75,363
08/14/2014 10.2 10.38 10.2 10.28 33,743
08/13/2014 10.27 10.31 10.11 10.17 37,543
08/12/2014 10.25 10.4 10.19 10.21 32,022
08/11/2014 10.54 10.6 10.1301 10.3 68,036
08/08/2014 10.21 10.42 10.03 10.28 39,683
08/07/2014 10.2 10.29 10.08 10.24 43,253
08/06/2014 10.13 10.2 9.92 10.18 192,098
08/05/2014 10.45 10.49 10.34 10.35 32,254
08/04/2014 10.55 10.56 10.45 10.45 26,056
08/01/2014 10.69 10.71 10.5 10.52 44,888
07/31/2014 10.66 10.72 10.521 10.7 66,892
07/30/2014 10.81 10.81 10.66 10.72 24,430
07/29/2014 10.68 10.77 10.65 10.75 30,820
07/28/2014 10.79 10.82 10.71 10.71 57,484
07/25/2014 10.83 10.87 10.68 10.7 34,536
07/24/2014 10.93 10.93 10.84 10.9 53,581
07/23/2014 11.03 11.09 10.92 10.93 37,183
07/22/2014 10.96 11.16 10.9 11.05 48,372
07/21/2014 11 11 10.91 10.99 27,508
07/18/2014 10.97 11.05 10.87 11 47,829
07/17/2014 11.07 11.13 10.94 10.99 42,882
07/16/2014 11.15 11.18 11.025 11.1 64,114
07/15/2014 11.19 11.31 11.13 11.13 28,018
07/14/2014 10.96 11.24 10.89 11.15 36,629
07/11/2014 10.96 11 10.8 10.91 34,027
07/10/2014 10.97 11.1 10.88 10.94 111,907
07/09/2014 11 11.22 10.97 11.1 59,879
07/08/2014 11.36 11.38 10.93 11.07 152,909
07/07/2014 11.54 11.54 11.03 11.37 142,853
07/03/2014 11.55 11.6 11.251 11.59 68,392
07/02/2014 11.04 11.55 10.86 11.51 201,736
07/01/2014 11.07 11.25 11 11.09 83,122
06/30/2014 11.22 11.3 11.07 11.1 53,413
06/27/2014 11.31 11.38 11.1 11.28 116,297
06/26/2014 11.12 11.47 11.04 11.31 94,681
06/25/2014 11.37 11.53 11.08 11.14 117,420
06/24/2014 11.43 11.68 11.24 11.26 122,805
06/23/2014 11.19 11.9 11.15 11.55 253,869
06/20/2014 10.76 11.22 10.7101 11.15 166,867
06/19/2014 10.64 10.77 10.6 10.7 243,120
06/18/2014 10.48 10.79 10.425 10.58 486,197
06/17/2014 10.18 10.48 10.07 10.32 171,591
06/16/2014 10.01 10.26 10.01 10.22 78,773
06/13/2014 10.26 10.4 10.0301 10.05 221,806
06/12/2014 10.41 10.44 10.29 10.32 33,742
06/11/2014 10.429 10.47 10.3 10.38 43,979
06/10/2014 10.5 10.58 10.4291 10.48 50,969
06/09/2014 10.41 10.71 10.34 10.51 158,023
06/06/2014 10.4 10.56 10.3501 10.43 37,707
06/05/2014 10.33 10.42 10.3 10.39 33,224
06/04/2014 10.43 10.47 10.3 10.33 73,836
06/03/2014 10.41 10.514 10.4 10.47 125,574
06/02/2014 10.5 10.53 10.35 10.41 77,062
05/30/2014 10.41 10.54 10.4 10.5 81,783
05/29/2014 10.5 10.57 10.38 10.44 57,609
05/28/2014 10.69 10.78 10.45 10.49 120,908
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?