GASS

StealthGas, Inc. Historical Stock Prices

$5.79
*  
0.14
2.36%
Get GASS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GASS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    GASS Pre-Market
 
 
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-APR-2015 TO 29-JUL-2015

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.
16:00  5.90  5.95  5.75  5.79 10,866
07/29/2015 5.9 5.95 5.75 5.79 10,866
07/28/2015 5.96 6.09 5.8 5.93 30,907
07/27/2015 5.77 6.02 5.7 5.94 55,467
07/24/2015 5.61 5.79 5.5 5.77 60,910
07/23/2015 5.82 5.82 5.51 5.67 48,651
07/22/2015 5.79 5.87 5.77 5.77 23,293
07/21/2015 5.63 5.94 5.63 5.86 47,738
07/20/2015 5.89 5.89 5.59 5.6 94,498
07/17/2015 6 6.14 5.88 5.98 36,018
07/16/2015 6 6.07 5.84 6.03 76,248
07/15/2015 5.98 6.11 5.9 5.94 25,153
07/14/2015 6.11 6.16 6.041 6.07 30,848
07/13/2015 6.15 6.15 5.8 6.09 79,934
07/10/2015 6 6.23 6 6.12 57,485
07/09/2015 6.35 6.43 5.79 5.79 77,894
07/08/2015 6.57 6.57 6.25 6.28 22,292
07/07/2015 6.53 6.7 6.4501 6.61 40,675
07/06/2015 6.23 6.76 6.23 6.53 49,910
07/02/2015 6.47 6.56 6.16 6.37 82,353
07/01/2015 6.8 6.8 6.39 6.49 77,388
06/30/2015 6.61 6.75 6.58 6.75 24,402
06/29/2015 6.72 6.73 6.51 6.61 55,352
06/26/2015 6.88 6.98 6.78 6.83 25,822
06/25/2015 6.89 6.95 6.5181 6.86 49,732
06/24/2015 6.75 7.1 6.74 6.94 93,738
06/23/2015 6.64 6.84 6.6099 6.76 34,735
06/22/2015 6.6 6.63 6.54 6.61 21,733
06/19/2015 6.55 6.68 6.55 6.56 33,782
06/18/2015 6.76 6.76 6.51 6.59 97,001
06/17/2015 6.83 6.83 6.66 6.755 10,508
06/16/2015 6.74 6.83 6.6 6.78 22,901
06/15/2015 6.74 6.8 6.64 6.76 18,474
06/12/2015 6.76 6.83 6.72 6.81 10,526
06/11/2015 6.73 6.79 6.56 6.79 24,799
06/10/2015 6.68 6.75 6.57 6.58 65,157
06/09/2015 6.72 6.84 6.65 6.69 33,646
06/08/2015 6.83 6.8899 6.64 6.75 40,701
06/05/2015 6.77 6.94 6.57 6.85 27,658
06/04/2015 6.81 6.94 6.68 6.82 50,410
06/03/2015 6.88 7 6.82 6.87 10,531
06/02/2015 6.84 7 6.83 6.9 52,888
06/01/2015 6.9 6.99 6.7 6.87 43,148
05/29/2015 6.85 6.91 6.8 6.84 38,133
05/28/2015 6.6501 6.91 6.6501 6.82 349,095
05/27/2015 6.59 6.82 6.59 6.68 201,837
05/26/2015 6.5 6.72 6.4 6.67 63,905
05/22/2015 6.62 6.7 6.49 6.57 41,234
05/21/2015 6.55 6.83 6.5001 6.58 56,906
05/20/2015 6.63 6.64 6.5 6.5 44,285
05/19/2015 6.63 6.76 6.51 6.64 49,004
05/18/2015 6.5 6.64 6.45 6.61 93,285
05/15/2015 6.72 6.75 6.65 6.7 21,309
05/14/2015 6.46 6.68 6.46 6.67 110,087
05/13/2015 6.72 6.72 6.41 6.47 168,015
05/12/2015 6.66 6.76 6.54 6.63 25,537
05/11/2015 6.48 6.72 6.39 6.67 58,239
05/08/2015 6.5 6.59 6.4 6.51 48,399
05/07/2015 6.76 6.76 6.4 6.46 39,488
05/06/2015 6.87 6.87 6.61 6.72 60,116
05/05/2015 6.62 6.81 6.61 6.81 89,381
05/04/2015 6.72 6.72 6.58 6.59 32,960
05/01/2015 6.64 6.75 6.46 6.72 55,772
04/30/2015 6.67 6.71 6.43 6.61 74,688
04/29/2015 6.99 7.1 6.68 6.68 95,858
*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?