GASS

Stealth Gas Historical Data

GASS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 2.65 -0.04 -1.49% 2.70 2.72 2.60 44,232
Sep 16 2021 2.6901 0.01 0.38% 2.66 2.72 2.66 131,113
Sep 15 2021 2.68 0.02 0.75% 2.67 2.7099 2.66 26,715
Sep 14 2021 2.66 -0.13 -4.66% 2.79 2.8098 2.65 29,889
Sep 13 2021 2.79 0.01 0.36% 2.83 2.83 2.75 52,832
Sep 10 2021 2.78 -0.02 -0.71% 2.85 2.85 2.7624 17,465
Sep 09 2021 2.80 0.03 1.08% 2.85 2.85 2.745 63,199
Sep 08 2021 2.77 -0.09 -3.15% 2.86 2.88 2.68 193,946
Sep 07 2021 2.86 0.10 3.62% 2.78 2.89 2.78 98,087
Sep 06 2021 2.76 0.00 +0.00% 2.76 2.78 2.7501 0
Sep 03 2021 2.76 -0.01 -0.36% 2.76 2.78 2.7501 17,622
Sep 02 2021 2.77 0.03 1.09% 2.75 2.84 2.74 37,464
Sep 01 2021 2.74 0.02 0.74% 2.72 2.75 2.69 30,564
Aug 31 2021 2.72 -0.01 -0.37% 2.73 2.73 2.686 31,072
Aug 30 2021 2.73 -0.11 -3.87% 2.85 2.87 2.71 55,262
Aug 27 2021 2.84 0.13 4.8% 2.77 2.94 2.7039 133,549
Aug 26 2021 2.71 -0.07 -2.52% 2.81 2.85 2.70 53,356
Aug 25 2021 2.78 0.32 13.01% 2.56 2.81 2.56 204,412
Aug 24 2021 2.46 0.07 2.93% 2.40 2.53 2.40 55,499
Aug 23 2021 2.39 0.01 0.42% 2.39 2.4399 2.385 37,422
Aug 20 2021 2.38 -0.03 -1.24% 2.41 2.4695 2.33 37,199
Aug 19 2021 2.41 -0.05 -2.03% 2.46 2.46 2.41 63,208
Aug 18 2021 2.46 -0.05 -1.99% 2.51 2.51 2.4563 82,694
Aug 17 2021 2.51 -0.12 -4.56% 2.57 2.6732 2.49 178,315
Aug 16 2021 2.63 0.02 0.77% 2.59 2.65 2.5773 82,060
Aug 13 2021 2.61 0.01 0.38% 2.64 2.69 2.57 138,652
Aug 12 2021 2.60 -0.06 -2.26% 2.66 2.66 2.59 9,299
Aug 11 2021 2.66 0.00 0.0% 2.66 2.78 2.58 213,934
Aug 10 2021 2.66 0.05 1.92% 2.62 2.68 2.59 87,764
Aug 09 2021 2.61 0.04 1.56% 2.57 2.69 2.56 62,200
Aug 06 2021 2.57 -0.02 -0.77% 2.62 2.62 2.55 13,404
Aug 05 2021 2.59 -0.06 -2.26% 2.64 2.6499 2.55 38,178
Aug 04 2021 2.65 0.07 2.71% 2.58 2.66 2.53 99,549
Aug 03 2021 2.58 0.01 0.39% 2.57 2.60 2.52 116,379
Aug 02 2021 2.57 0.01 0.39% 2.56 2.62 2.53 22,788
Jul 30 2021 2.56 0.03 1.19% 2.54 2.6099 2.53 92,037
Jul 29 2021 2.53 -0.04 -1.56% 2.57 2.59 2.53 29,316
Jul 28 2021 2.57 0.00 0.0% 2.57 2.63 2.56 39,920
Jul 27 2021 2.57 -0.09 -3.38% 2.66 2.66 2.56 53,359
Jul 26 2021 2.66 0.07 2.7% 2.59 2.7413 2.57 149,300
Jul 23 2021 2.59 -0.03 -1.15% 2.63 2.65 2.57 15,322
Jul 22 2021 2.62 -0.03 -1.13% 2.65 2.68 2.56 28,929
Jul 21 2021 2.65 0.09 3.52% 2.58 2.67 2.58 109,558
Jul 20 2021 2.56 0.03 1.19% 2.55 2.60 2.55 23,887
Jul 19 2021 2.53 -0.08 -3.07% 2.53 2.56 2.51 58,745
Jul 16 2021 2.61 -0.10 -3.69% 2.72 2.72 2.61 155,501
Jul 15 2021 2.71 -0.02 -0.73% 2.71 2.74 2.675 58,693
Jul 14 2021 2.73 -0.10 -3.53% 2.84 2.87 2.68 107,381
Jul 13 2021 2.83 -0.05 -1.74% 2.84 2.98 2.83 240,200
Jul 12 2021 2.88 0.03 1.05% 2.82 2.99 2.80 263,846
Jul 09 2021 2.85 0.04 1.42% 2.82 2.86 2.77 62,582
Jul 08 2021 2.81 -0.07 -2.43% 2.81 2.88 2.7601 96,289
Jul 07 2021 2.88 0.01 0.35% 2.85 2.93 2.75 240,813
Jul 06 2021 2.87 0.10 3.61% 2.85 2.90 2.77 436,936
Jul 05 2021 2.77 0.00 +0.00% 2.85 2.98 2.695 0
Jul 02 2021 2.77 -0.08 -2.81% 2.85 2.98 2.695 836,892
Jul 01 2021 2.85 0.04 1.42% 2.84 2.8725 2.81 162,444
Jun 30 2021 2.81 0.08 2.93% 2.74 2.885 2.69 312,675
Jun 29 2021 2.73 -0.05 -1.8% 2.75 2.81 2.73 170,904
Jun 28 2021 2.78 -0.02 -0.71% 2.85 2.8599 2.75 144,096
Jun 25 2021 2.80 -0.04 -1.41% 2.87 2.91 2.80 62,593
Jun 24 2021 2.84 -0.07 -2.41% 2.89 2.91 2.81 63,131
Jun 23 2021 2.91 0.08 2.83% 2.84 2.9399 2.84 123,929
Jun 22 2021 2.83 -0.05 -1.74% 2.88 2.88 2.81 18,856
Jun 21 2021 2.88 0.10 3.6% 2.84 2.9236 2.8091 87,854


Your Recent History
NASDAQ
GASS
Stealth Ga..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.