StealthGas Inc. historical prices

   Watch this stock

Historical chart

    4.69 
    4.03 
    3.36 
 Sep 26, 2016 Sep 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 21, 2017 3.40 3.40 3.12 3.20 41,997
Sep 20, 2017 3.33 3.46 3.28 3.32 97,785
Sep 19, 2017 3.33 3.60 3.31 3.34 254,941
Sep 18, 2017 3.28 3.35 3.23 3.33 104,692
Sep 15, 2017 3.29 3.30 3.22 3.29 51,694
Sep 14, 2017 3.29 3.31 3.26 3.30 123,018
Sep 13, 2017 3.16 3.31 3.15 3.29 453,781
Sep 12, 2017 3.13 3.19 3.09 3.16 43,825
Sep 11, 2017 3.12 3.18 3.12 3.13 11,700
Sep 8, 2017 3.13 3.20 3.10 3.13 23,830
Sep 7, 2017 3.07 3.19 3.06 3.18 60,641
Sep 6, 2017 3.08 3.25 3.05 3.09 51,548
Sep 5, 2017 3.17 3.19 3.00 3.03 86,355
Sep 1, 2017 3.20 3.30 3.20 3.22 44,251
Aug 31, 2017 3.21 3.26 3.15 3.22 47,133
Aug 30, 2017 3.18 3.27 3.10 3.18 56,829
Aug 29, 2017 3.29 3.34 3.20 3.20 44,361
Aug 28, 2017 3.30 3.39 3.27 3.27 82,256
Aug 25, 2017 3.20 3.35 3.20 3.31 99,733
Aug 24, 2017 3.25 3.43 3.15 3.20 233,028
Aug 23, 2017 3.03 3.25 3.03 3.17 96,066
Aug 22, 2017 3.04 3.04 2.99 3.02 29,897
Aug 21, 2017 3.11 3.11 2.98 2.99 51,070
Aug 18, 2017 3.02 3.11 3.02 3.08 38,586
Aug 17, 2017 3.04 3.10 3.01 3.01 48,301
Aug 16, 2017 3.10 3.10 3.01 3.02 60,926
Aug 15, 2017 3.06 3.06 3.02 3.05 52,040
Aug 14, 2017 3.14 3.16 3.03 3.03 91,426
Aug 11, 2017 3.00 3.08 2.98 3.03 37,706
Aug 10, 2017 2.95 3.02 2.94 3.00 113,852