StealthGas Inc. (GASS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.96 | 6.15 | 5.93 | 6.07 | 6.07 | 84,600 |
| 25 abr 2024 | 5.91 | 6.01 | 5.91 | 5.96 | 5.96 | 36,200 |
| 24 abr 2024 | 5.97 | 6.09 | 5.91 | 5.94 | 5.94 | 88,900 |
| 23 abr 2024 | 5.82 | 6.03 | 5.82 | 6.01 | 6.01 | 79,400 |
| 22 abr 2024 | 5.80 | 5.96 | 5.78 | 5.85 | 5.85 | 90,200 |
| 19 abr 2024 | 5.80 | 5.92 | 5.77 | 5.89 | 5.89 | 90,000 |
| 18 abr 2024 | 5.82 | 5.88 | 5.78 | 5.80 | 5.80 | 62,100 |
| 17 abr 2024 | 5.88 | 5.96 | 5.84 | 5.84 | 5.84 | 56,600 |
| 16 abr 2024 | 5.86 | 5.95 | 5.81 | 5.89 | 5.89 | 72,200 |
| 15 abr 2024 | 5.90 | 5.97 | 5.86 | 5.88 | 5.88 | 79,700 |
| 12 abr 2024 | 5.99 | 6.08 | 5.88 | 5.91 | 5.91 | 82,700 |
| 11 abr 2024 | 6.01 | 6.06 | 5.96 | 6.00 | 6.00 | 74,900 |
| 10 abr 2024 | 5.95 | 6.04 | 5.90 | 6.00 | 6.00 | 89,800 |
| 09 abr 2024 | 5.99 | 6.02 | 5.93 | 5.93 | 5.93 | 76,400 |
| 08 abr 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.97 | 64,800 |
| 05 abr 2024 | 6.01 | 6.10 | 5.98 | 6.05 | 6.05 | 74,700 |
| 04 abr 2024 | 6.10 | 6.11 | 6.00 | 6.00 | 6.00 | 96,200 |
| 03 abr 2024 | 5.99 | 6.14 | 5.99 | 6.07 | 6.07 | 102,200 |
| 02 abr 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 110,900 |
| 01 abr 2024 | 6.01 | 6.01 | 5.82 | 5.87 | 5.87 | 136,500 |
| 28 mar 2024 | 5.95 | 6.01 | 5.90 | 5.94 | 5.94 | 47,500 |
| 27 mar 2024 | 5.93 | 6.03 | 5.89 | 5.92 | 5.92 | 55,900 |
| 26 mar 2024 | 5.75 | 6.00 | 5.72 | 5.93 | 5.93 | 157,300 |
| 25 mar 2024 | 5.83 | 5.91 | 5.75 | 5.77 | 5.77 | 188,500 |
| 22 mar 2024 | 5.80 | 5.97 | 5.80 | 5.85 | 5.85 | 152,600 |
| 21 mar 2024 | 6.19 | 6.21 | 5.81 | 5.84 | 5.84 | 556,900 |
| 20 mar 2024 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 77,800 |
| 19 mar 2024 | 6.04 | 6.23 | 6.04 | 6.10 | 6.10 | 100,100 |
| 18 mar 2024 | 6.11 | 6.13 | 6.02 | 6.10 | 6.10 | 84,800 |
| 15 mar 2024 | 6.06 | 6.17 | 5.95 | 6.09 | 6.09 | 274,500 |
| 14 mar 2024 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | 81,700 |
| 13 mar 2024 | 6.14 | 6.21 | 6.10 | 6.14 | 6.14 | 83,000 |
| 12 mar 2024 | 6.12 | 6.19 | 6.10 | 6.13 | 6.13 | 67,100 |
| 11 mar 2024 | 6.15 | 6.19 | 6.05 | 6.09 | 6.09 | 150,600 |
| 08 mar 2024 | 6.31 | 6.36 | 6.08 | 6.16 | 6.16 | 103,500 |
| 07 mar 2024 | 6.19 | 6.35 | 6.18 | 6.29 | 6.29 | 135,600 |
| 06 mar 2024 | 6.13 | 6.24 | 6.13 | 6.19 | 6.19 | 74,900 |
| 05 mar 2024 | 6.08 | 6.25 | 6.08 | 6.14 | 6.14 | 117,500 |
| 04 mar 2024 | 6.15 | 6.31 | 6.07 | 6.10 | 6.10 | 198,300 |
| 01 mar 2024 | 6.17 | 6.30 | 6.13 | 6.15 | 6.15 | 130,600 |
| 29 feb 2024 | 6.22 | 6.24 | 6.10 | 6.17 | 6.17 | 119,700 |
| 28 feb 2024 | 6.21 | 6.40 | 6.15 | 6.20 | 6.20 | 86,400 |
| 27 feb 2024 | 6.22 | 6.25 | 6.10 | 6.21 | 6.21 | 182,600 |
| 26 feb 2024 | 6.24 | 6.28 | 6.10 | 6.22 | 6.22 | 386,400 |
| 23 feb 2024 | 6.30 | 6.44 | 6.25 | 6.32 | 6.32 | 185,200 |
| 22 feb 2024 | 6.51 | 6.67 | 6.30 | 6.45 | 6.45 | 307,100 |
| 21 feb 2024 | 7.02 | 7.02 | 6.30 | 6.54 | 6.54 | 564,000 |
| 20 feb 2024 | 7.07 | 7.19 | 6.87 | 7.16 | 7.16 | 263,700 |
| 16 feb 2024 | 7.20 | 7.22 | 7.06 | 7.06 | 7.06 | 97,000 |
| 15 feb 2024 | 6.96 | 7.31 | 6.87 | 7.20 | 7.20 | 189,700 |
| 14 feb 2024 | 7.03 | 7.07 | 6.87 | 6.90 | 6.90 | 97,000 |
| 13 feb 2024 | 7.09 | 7.09 | 6.93 | 6.97 | 6.97 | 145,100 |
| 12 feb 2024 | 7.04 | 7.18 | 7.04 | 7.11 | 7.11 | 105,900 |
| 09 feb 2024 | 7.00 | 7.13 | 6.87 | 7.04 | 7.04 | 323,500 |
| 08 feb 2024 | 7.28 | 7.29 | 7.09 | 7.10 | 7.10 | 176,300 |
| 07 feb 2024 | 7.11 | 7.37 | 7.10 | 7.32 | 7.32 | 129,000 |
| 06 feb 2024 | 7.08 | 7.31 | 7.05 | 7.09 | 7.09 | 172,100 |
| 05 feb 2024 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 203,900 |
| 02 feb 2024 | 7.34 | 7.39 | 7.08 | 7.21 | 7.21 | 257,600 |
| 01 feb 2024 | 7.58 | 7.68 | 7.32 | 7.37 | 7.37 | 222,700 |
| 31 ene 2024 | 7.76 | 7.84 | 7.61 | 7.64 | 7.64 | 127,400 |
| 30 ene 2024 | 7.60 | 7.88 | 7.60 | 7.80 | 7.80 | 151,900 |
| 29 ene 2024 | 7.97 | 7.98 | 7.43 | 7.53 | 7.53 | 299,000 |
| 26 ene 2024 | 7.50 | 7.96 | 7.50 | 7.95 | 7.95 | 365,200 |
| 25 ene 2024 | 7.50 | 7.64 | 7.28 | 7.50 | 7.50 | 284,300 |
| 24 ene 2024 | 7.32 | 7.41 | 7.30 | 7.40 | 7.40 | 107,300 |
| 23 ene 2024 | 7.31 | 7.39 | 7.21 | 7.32 | 7.32 | 111,600 |
| 22 ene 2024 | 7.09 | 7.44 | 7.09 | 7.27 | 7.27 | 216,500 |
| 19 ene 2024 | 7.17 | 7.19 | 7.00 | 7.09 | 7.09 | 119,700 |
| 18 ene 2024 | 7.39 | 7.44 | 7.04 | 7.17 | 7.17 | 182,100 |
| 17 ene 2024 | 7.08 | 7.51 | 7.08 | 7.34 | 7.34 | 258,100 |
| 16 ene 2024 | 7.06 | 7.24 | 7.06 | 7.14 | 7.14 | 185,400 |
| 12 ene 2024 | 7.01 | 7.15 | 6.97 | 7.06 | 7.06 | 130,700 |
| 11 ene 2024 | 7.07 | 7.25 | 6.83 | 6.97 | 6.97 | 140,300 |
| 10 ene 2024 | 7.06 | 7.22 | 6.94 | 7.00 | 7.00 | 108,900 |
| 09 ene 2024 | 7.07 | 7.10 | 6.85 | 7.05 | 7.05 | 193,600 |
| 08 ene 2024 | 7.50 | 7.53 | 6.95 | 7.10 | 7.10 | 459,700 |
| 05 ene 2024 | 7.20 | 7.54 | 7.19 | 7.47 | 7.47 | 465,300 |
| 04 ene 2024 | 7.00 | 7.33 | 7.00 | 7.15 | 7.15 | 336,500 |
| 03 ene 2024 | 6.99 | 7.18 | 6.89 | 6.92 | 6.92 | 230,000 |
| 02 ene 2024 | 6.60 | 7.14 | 6.58 | 6.99 | 6.99 | 451,700 |
| 29 dic 2023 | 6.46 | 6.54 | 6.42 | 6.46 | 6.46 | 101,600 |
| 28 dic 2023 | 6.61 | 6.63 | 6.39 | 6.44 | 6.44 | 218,100 |
| 27 dic 2023 | 6.80 | 6.80 | 6.63 | 6.66 | 6.66 | 129,000 |
| 26 dic 2023 | 6.95 | 6.95 | 6.77 | 6.80 | 6.80 | 130,800 |
| 22 dic 2023 | 6.90 | 6.95 | 6.78 | 6.87 | 6.87 | 140,900 |
| 21 dic 2023 | 7.02 | 7.08 | 6.79 | 6.85 | 6.85 | 184,900 |
| 20 dic 2023 | 6.95 | 7.09 | 6.85 | 7.02 | 7.02 | 191,700 |
| 19 dic 2023 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 248,900 |
| 18 dic 2023 | 6.63 | 6.89 | 6.60 | 6.80 | 6.80 | 442,600 |
| 15 dic 2023 | 6.48 | 6.80 | 6.30 | 6.50 | 6.50 | 449,500 |
| 14 dic 2023 | 6.30 | 6.30 | 6.09 | 6.10 | 6.10 | 287,000 |
| 13 dic 2023 | 6.02 | 6.26 | 5.91 | 6.19 | 6.19 | 149,400 |
| 12 dic 2023 | 6.37 | 6.44 | 6.01 | 6.05 | 6.05 | 231,100 |
| 11 dic 2023 | 6.37 | 6.38 | 6.26 | 6.32 | 6.32 | 186,300 |
| 08 dic 2023 | 6.45 | 6.46 | 6.34 | 6.43 | 6.43 | 92,800 |
| 07 dic 2023 | 6.44 | 6.48 | 6.36 | 6.42 | 6.42 | 152,300 |
| 06 dic 2023 | 6.35 | 6.48 | 6.35 | 6.36 | 6.36 | 159,500 |
| 05 dic 2023 | 6.61 | 6.63 | 6.34 | 6.35 | 6.35 | 196,200 |
| 04 dic 2023 | 6.81 | 6.81 | 6.51 | 6.63 | 6.63 | 279,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.