Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stealthgas Inc (NQ: GASS )

6.720 -0.020 (-0.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.