Italia markets open in 3 hours 56 minutes

StealthGas Inc. (GASS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,07-0,19 (-3,04%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20246,266,266,076,076,0790.300
30 apr 20246,226,316,076,266,26142.900
29 apr 20246,076,226,076,206,2091.800
26 apr 20245,966,155,936,076,0784.600
25 apr 20245,916,015,915,965,9636.200
24 apr 20245,976,095,915,945,9488.900
23 apr 20245,826,035,826,016,0179.400
22 apr 20245,805,965,785,855,8590.200
19 apr 20245,805,925,775,895,8990.000
18 apr 20245,825,885,785,805,8062.100
17 apr 20245,885,965,845,845,8456.600
16 apr 20245,865,955,815,895,8972.200
15 apr 20245,905,975,865,885,8879.700
12 apr 20245,996,085,885,915,9182.700
11 apr 20246,016,065,966,006,0074.900
10 apr 20245,956,045,906,006,0089.800
09 apr 20245,996,025,935,935,9376.400
08 apr 20246,036,095,975,975,9764.800
05 apr 20246,016,105,986,056,0574.700
04 apr 20246,106,116,006,006,0096.200
03 apr 20245,996,145,996,076,07102.200
02 apr 20245,815,955,815,955,95110.900
01 apr 20246,016,015,825,875,87136.500
28 mar 20245,956,015,905,945,9447.500
27 mar 20245,936,035,895,925,9255.900
26 mar 20245,756,005,725,935,93157.300
25 mar 20245,835,915,755,775,77188.500
22 mar 20245,805,975,805,855,85152.600
21 mar 20246,196,215,815,845,84556.900
20 mar 20246,036,186,036,186,1877.800
19 mar 20246,046,236,046,106,10100.100
18 mar 20246,116,136,026,106,1084.800
15 mar 20246,066,175,956,096,09274.500
14 mar 20246,146,206,066,086,0881.700
13 mar 20246,146,216,106,146,1483.000
12 mar 20246,126,196,106,136,1367.100
11 mar 20246,156,196,056,096,09150.600
08 mar 20246,316,366,086,166,16103.500
07 mar 20246,196,356,186,296,29135.600
06 mar 20246,136,246,136,196,1974.900
05 mar 20246,086,256,086,146,14117.500
04 mar 20246,156,316,076,106,10198.300
01 mar 20246,176,306,136,156,15130.600
29 feb 20246,226,246,106,176,17119.700
28 feb 20246,216,406,156,206,2086.400
27 feb 20246,226,256,106,216,21182.600
26 feb 20246,246,286,106,226,22386.400
23 feb 20246,306,446,256,326,32185.200
22 feb 20246,516,676,306,456,45307.100
21 feb 20247,027,026,306,546,54564.000
20 feb 20247,077,196,877,167,16263.700
16 feb 20247,207,227,067,067,0697.000
15 feb 20246,967,316,877,207,20189.700
14 feb 20247,037,076,876,906,9097.000
13 feb 20247,097,096,936,976,97145.100
12 feb 20247,047,187,047,117,11105.900
09 feb 20247,007,136,877,047,04323.500
08 feb 20247,287,297,097,107,10176.300
07 feb 20247,117,377,107,327,32129.000
06 feb 20247,087,317,057,097,09172.100
05 feb 20247,397,397,107,207,20203.900
02 feb 20247,347,397,087,217,21257.600
01 feb 20247,587,687,327,377,37222.700
31 gen 20247,767,847,617,647,64127.400
30 gen 20247,607,887,607,807,80151.900
29 gen 20247,977,987,437,537,53299.000
26 gen 20247,507,967,507,957,95365.200
25 gen 20247,507,647,287,507,50284.300
24 gen 20247,327,417,307,407,40107.300
23 gen 20247,317,397,217,327,32111.600
22 gen 20247,097,447,097,277,27216.500
19 gen 20247,177,197,007,097,09119.700
18 gen 20247,397,447,047,177,17182.100
17 gen 20247,087,517,087,347,34258.100
16 gen 20247,067,247,067,147,14185.400
12 gen 20247,017,156,977,067,06130.700
11 gen 20247,077,256,836,976,97140.300
10 gen 20247,067,226,947,007,00108.900
09 gen 20247,077,106,857,057,05193.600
08 gen 20247,507,536,957,107,10459.700
05 gen 20247,207,547,197,477,47465.300
04 gen 20247,007,337,007,157,15336.500
03 gen 20246,997,186,896,926,92230.000
02 gen 20246,607,146,586,996,99451.700
29 dic 20236,466,546,426,466,46101.600
28 dic 20236,616,636,396,446,44218.100
27 dic 20236,806,806,636,666,66129.000
26 dic 20236,956,956,776,806,80130.800
22 dic 20236,906,956,786,876,87140.900
21 dic 20237,027,086,796,856,85184.900
20 dic 20236,957,096,857,027,02191.700
19 dic 20236,806,956,806,956,95248.900
18 dic 20236,636,896,606,806,80442.600
15 dic 20236,486,806,306,506,50449.500
14 dic 20236,306,306,096,106,10287.000
13 dic 20236,026,265,916,196,19149.400
12 dic 20236,376,446,016,056,05231.100
11 dic 20236,376,386,266,326,32186.300
08 dic 20236,456,466,346,436,4392.800
07 dic 20236,446,486,366,426,42152.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...