Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stealthgas Inc (NQ: GASS )

7.020 +0.470 (+7.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	6.530	7.050	6.530	7.020	166,901	+0.47(+7.18%)
Jul 19, 2024	6.690	6.780	6.550	6.550	255,843	-0.11(-1.65%)
Jul 18, 2024	6.780	6.830	6.620	6.660	88,752	-0.08(-1.19%)
Jul 17, 2024	6.740	6.810	6.715	6.740	61,154	-0.01(-0.15%)
Jul 16, 2024	6.810	6.860	6.730	6.750	80,716	+0.01(+0.15%)
Jul 15, 2024	6.720	6.795	6.720	6.740	97,726	+0.03(+0.45%)
Jul 12, 2024	6.940	6.990	6.700	6.710	105,652	-0.19(-2.75%)
Jul 11, 2024	6.940	6.975	6.820	6.900	92,431	-0.04(-0.58%)
Jul 10, 2024	6.860	6.960	6.800	6.940	122,567	+0.05(+0.73%)
Jul 09, 2024	7.040	7.080	6.890	6.890	135,789	-0.17(-2.41%)
Jul 08, 2024	7.300	7.320	7.038	7.060	202,550	-0.27(-3.68%)
Jul 05, 2024	7.600	7.600	7.270	7.330	96,136	-0.26(-3.43%)
Jul 03, 2024	7.470	7.680	7.470	7.590	69,800	+0.12(+1.61%)
Jul 02, 2024	7.650	7.650	7.360	7.470	138,001	-0.20(-2.54%)
Jul 01, 2024	7.460	7.680	7.380	7.665	175,871	+0.32(+4.29%)
Jun 28, 2024	7.400	7.500	7.330	7.350	60,610	-0.04(-0.54%)
Jun 27, 2024	7.420	7.490	7.390	7.390	41,453	-0.03(-0.40%)
Jun 26, 2024	7.510	7.550	7.380	7.420	63,748	-0.14(-1.85%)
Jun 25, 2024	7.550	7.580	7.460	7.560	47,176	+0.03(+0.40%)
Jun 24, 2024	7.390	7.650	7.390	7.530	145,872	+0.14(+1.89%)
Jun 21, 2024	7.350	7.530	7.350	7.390	73,523	-0.02(-0.27%)
Jun 20, 2024	7.450	7.490	7.370	7.410	107,382	-0.06(-0.80%)
Jun 18, 2024	7.390	7.580	7.354	7.470	97,420	+0.07(+0.95%)
Jun 17, 2024	7.470	7.471	7.270	7.400	194,680	-0.07(-0.94%)
Jun 14, 2024	7.780	7.780	7.350	7.470	399,171	-0.31(-3.98%)
Jun 13, 2024	8.000	8.000	7.680	7.780	137,963	-0.18(-2.26%)
Jun 12, 2024	8.170	8.170	7.880	7.960	134,097	-0.12(-1.49%)
Jun 11, 2024	8.270	8.270	7.890	8.080	166,938	-0.24(-2.88%)
Jun 10, 2024	8.220	8.530	8.200	8.320	131,084	+0.04(+0.48%)
Jun 07, 2024	8.350	8.440	8.230	8.280	83,524	-0.13(-1.55%)
Jun 06, 2024	8.778	8.778	8.320	8.410	132,427	-0.20(-2.32%)
Jun 05, 2024	8.580	8.760	8.540	8.610	156,629	+0.03(+0.35%)
Jun 04, 2024	8.560	8.650	8.450	8.580	184,846	+0.01(+0.12%)
Jun 03, 2024	8.620	8.730	8.465	8.570	160,508	+0.09(+1.06%)
May 31, 2024	8.790	8.840	8.440	8.480	154,268	-0.27(-3.09%)
May 30, 2024	8.620	8.780	8.500	8.750	310,382	+0.29(+3.43%)
May 29, 2024	8.560	8.580	8.180	8.460	340,937	-0.04(-0.47%)
May 28, 2024	7.420	8.530	7.280	8.500	1,174,619	+1.13(+15.33%)
May 24, 2024	6.990	7.380	6.990	7.370	163,237	+0.50(+7.28%)
May 23, 2024	6.980	7.230	6.850	6.870	231,387	+0.01(+0.15%)
May 22, 2024	7.600	7.600	6.630	6.860	346,403	-0.49(-6.67%)
May 21, 2024	7.490	7.510	7.320	7.350	253,741	-0.02(-0.27%)
May 20, 2024	7.020	7.470	7.020	7.370	172,168	+0.35(+4.99%)
May 17, 2024	6.750	7.130	6.750	7.020	153,135	+0.27(+4.00%)
May 16, 2024	6.650	6.770	6.630	6.750	74,610	+0.13(+1.96%)
May 15, 2024	6.760	6.760	6.570	6.620	54,798	-0.02(-0.30%)
May 14, 2024	6.580	6.670	6.540	6.640	56,994	+0.04(+0.61%)
May 13, 2024	6.600	6.700	6.500	6.600	82,599	+0.08(+1.23%)
May 10, 2024	6.680	6.693	6.500	6.520	74,682	-0.11(-1.66%)
May 09, 2024	6.720	6.840	6.550	6.630	61,909	-0.07(-1.04%)
May 08, 2024	6.480	6.720	6.480	6.700	70,943	+0.18(+2.76%)
May 07, 2024	6.460	6.595	6.350	6.520	66,410	+0.06(+0.93%)
May 06, 2024	6.250	6.530	6.210	6.460	144,083	+0.28(+4.53%)
May 03, 2024	6.120	6.220	6.040	6.180	58,623	+0.09(+1.48%)
May 02, 2024	6.120	6.170	6.090	6.090	71,300	+0.02(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Stealthgas Inc (NQ: GASS )

Historical Prices