StealthGas Inc. GASS
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$9,21+0,07 (+%0,75)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,13 | -%0,11 | $9,15 | $9,15 | $9,13 | 3,29K |
| 2026-10-01 | $9,14 | +%1,78 | $8,95 | $9,14 | $8,90 | 170,30K |
| 2026-09-30 | $8,98 | +%1,01 | $8,91 | $9,15 | $8,91 | 105,50K |
| 2026-09-29 | $8,89 | +%0,23 | $8,84 | $8,95 | $8,82 | 50,90K |
| 2026-09-28 | $8,87 | -%0,22 | $8,85 | $9,23 | $8,82 | 65,00K |
| 2026-09-25 | $8,89 | -%0,56 | $8,96 | $9,00 | $8,82 | 68,70K |
| 2026-09-24 | $8,94 | -%0,67 | $9,01 | $9,09 | $8,91 | 89,30K |
| 2026-09-23 | $9,00 | -%0,99 | $9,08 | $9,11 | $8,96 | 99,20K |
| 2026-09-22 | $9,09 | -%3,09 | $9,30 | $9,30 | $9,08 | 123,50K |
| 2026-09-21 | $9,38 | -%0,85 | $9,27 | $9,59 | $9,25 | 96,10K |
| 2026-09-18 | $9,46 | -%2,27 | $9,70 | $9,74 | $9,42 | 179,40K |
| 2026-09-17 | $9,68 | +%3,75 | $9,35 | $9,90 | $9,30 | 365,20K |
| 2026-09-16 | $9,33 | +%0,11 | $9,33 | $9,58 | $9,32 | 174,60K |
| 2026-09-15 | $9,32 | +%1,41 | $9,18 | $9,34 | $9,15 | 126,90K |
| 2026-09-14 | $9,19 | -%2,44 | $9,46 | $9,49 | $9,18 | 77,60K |
| 2026-09-11 | $9,42 | +%1,62 | $9,26 | $9,49 | $9,26 | 101,20K |
| 2026-09-10 | $9,27 | -%0,64 | $9,33 | $9,40 | $9,17 | 98,20K |
| 2026-09-09 | $9,33 | +%1,63 | $9,18 | $9,41 | $9,14 | 88,70K |
| 2026-09-08 | $9,18 | -%1,18 | $9,33 | $9,40 | $9,15 | 103,30K |
| 2026-09-04 | $9,29 | -%0,43 | $9,29 | $9,57 | $9,13 | 142,20K |
| 2026-09-03 | $9,33 | -%1,69 | $9,57 | $9,58 | $9,21 | 180,30K |
| 2026-09-02 | $9,49 | -%1,25 | $9,16 | $9,61 | $9,16 | 280,60K |
| 2026-09-01 | $9,61 | +%0,52 | $9,61 | $9,71 | $9,49 | 256,70K |
| 2026-08-31 | $9,56 | +%0,74 | $9,50 | $9,59 | $9,41 | 95,70K |
| 2026-08-28 | $9,49 | +%0,11 | $9,48 | $9,65 | $9,46 | 54,10K |
| 2026-08-27 | $9,48 | +%2,93 | $9,29 | $9,60 | $9,29 | 117,70K |
| 2026-08-26 | $9,21 | -%1,60 | $9,36 | $9,46 | $9,15 | 111,50K |
| 2026-08-25 | $9,36 | -%2,80 | $9,55 | $9,76 | $9,33 | 67,90K |
| 2026-08-24 | $9,63 | %0,00 | $9,63 | $9,83 | $9,51 | 153,20K |
| 2026-08-21 | $9,63 | +%1,16 | $9,56 | $9,82 | $9,56 | 131,70K |
| 2026-08-20 | $9,52 | -%1,75 | $9,73 | $9,73 | $9,46 | 128,80K |
| 2026-08-19 | $9,69 | +%1,04 | $9,63 | $9,85 | $9,62 | 172,90K |
| 2026-08-18 | $9,59 | -%0,10 | $9,60 | $9,60 | $9,45 | 138,80K |
| 2026-08-17 | $9,60 | +%1,48 | $9,60 | $9,62 | $9,27 | 234,80K |
| 2026-08-14 | $9,46 | +%2,49 | $9,19 | $9,50 | $9,18 | 191,10K |
| 2026-08-13 | $9,23 | +%3,59 | $8,88 | $9,23 | $8,85 | 85,60K |
| 2026-08-12 | $8,91 | +%3,01 | $8,73 | $8,96 | $8,64 | 94,40K |
| 2026-08-11 | $8,65 | -%1,82 | $8,81 | $8,95 | $8,62 | 80,00K |
| 2026-08-10 | $8,81 | +%2,56 | $8,55 | $8,87 | $8,50 | 128,10K |
| 2026-08-07 | $8,59 | -%0,92 | $8,67 | $8,71 | $8,43 | 81,70K |
| 2026-08-06 | $8,67 | +%1,29 | $8,72 | $8,87 | $8,63 | 71,00K |
| 2026-08-05 | $8,56 | -%0,47 | $8,60 | $8,69 | $8,56 | 100,10K |
| 2026-08-04 | $8,60 | -%2,93 | $8,76 | $8,87 | $8,56 | 121,70K |
| 2026-08-03 | $8,86 | -%0,67 | $8,90 | $8,92 | $8,71 | 85,10K |
| 2026-07-31 | $8,92 | +%0,90 | $8,83 | $9,03 | $8,75 | 86,40K |
| 2026-07-30 | $8,84 | +%0,91 | $8,70 | $8,87 | $8,70 | 56,80K |
| 2026-07-29 | $8,76 | -%1,13 | $8,92 | $9,00 | $8,74 | 62,40K |
| 2026-07-28 | $8,86 | %0,00 | $8,84 | $9,01 | $8,70 | 94,70K |
| 2026-07-27 | $8,86 | +%0,34 | $8,80 | $9,00 | $8,72 | 56,90K |
| 2026-07-24 | $8,83 | -%2,00 | $8,99 | $9,07 | $8,83 | 80,10K |
| 2026-07-23 | $9,01 | +%1,92 | $8,89 | $9,02 | $8,65 | 78,90K |
| 2026-07-22 | $8,84 | -%0,79 | $8,95 | $9,09 | $8,82 | 83,30K |
| 2026-07-21 | $8,91 | +%3,36 | $8,62 | $8,94 | $8,62 | 83,10K |
| 2026-07-20 | $8,62 | +%1,06 | $8,57 | $8,87 | $8,57 | 133,70K |
| 2026-07-17 | $8,53 | -%1,84 | $8,63 | $8,75 | $8,41 | 90,70K |
| 2026-07-16 | $8,69 | -%2,80 | $8,89 | $8,94 | $8,69 | 82,80K |
| 2026-07-15 | $8,94 | +%1,94 | $8,84 | $9,03 | $8,80 | 119,90K |
| 2026-07-14 | $8,77 | +%0,69 | $8,76 | $8,90 | $8,58 | 93,40K |
| 2026-07-13 | $8,71 | -%2,13 | $8,86 | $9,08 | $8,68 | 133,90K |
| 2026-07-10 | $8,90 | +%3,85 | $8,70 | $8,90 | $8,66 | 189,50K |
| 2026-07-09 | $8,57 | -%1,83 | $8,80 | $8,80 | $8,39 | 120,20K |
| 2026-07-08 | $8,73 | +%2,59 | $8,50 | $8,75 | $8,41 | 101,70K |
| 2026-07-07 | $8,51 | +%2,53 | $8,30 | $8,53 | $8,27 | 96,50K |
| 2026-07-06 | $8,30 | +%1,10 | $8,20 | $8,46 | $8,18 | 130,20K |
| 2026-07-02 | $8,21 | +%3,14 | $7,97 | $8,33 | $7,97 | 137,00K |
| 2026-07-01 | $7,96 | +%0,76 | $7,88 | $8,06 | $7,88 | 86,00K |
| 2026-06-30 | $7,90 | -%1,37 | $8,01 | $8,22 | $7,80 | 147,10K |
| 2026-06-29 | $8,01 | -%1,84 | $8,24 | $8,38 | $7,97 | 162,00K |
| 2026-06-26 | $8,16 | +%0,74 | $8,12 | $8,22 | $7,96 | 185,60K |
| 2026-06-25 | $8,10 | -%2,76 | $8,20 | $8,28 | $8,02 | 160,20K |
| 2026-06-24 | $8,33 | -%2,23 | $8,52 | $8,57 | $8,29 | 99,60K |
| 2026-06-23 | $8,52 | +%0,83 | $8,45 | $8,55 | $8,38 | 94,70K |
| 2026-06-22 | $8,45 | +%1,93 | $8,23 | $8,55 | $8,23 | 153,00K |
| 2026-06-18 | $8,29 | -%1,07 | $8,38 | $8,41 | $8,06 | 221,00K |
| 2026-06-17 | $8,38 | -%4,56 | $8,83 | $8,85 | $8,36 | 191,90K |
| 2026-06-16 | $8,78 | -%4,88 | $9,20 | $9,26 | $8,75 | 216,60K |
| 2026-06-15 | $9,23 | -%4,35 | $9,65 | $9,90 | $9,22 | 157,90K |
| 2026-06-12 | $9,65 | +%4,32 | $9,36 | $9,69 | $9,36 | 178,70K |
| 2026-06-11 | $9,25 | -%1,07 | $9,35 | $9,62 | $9,24 | 126,40K |
| 2026-06-10 | $9,35 | -%0,43 | $9,47 | $9,55 | $9,24 | 135,40K |
| 2026-06-09 | $9,39 | +%0,54 | $9,56 | $9,56 | $9,27 | 96,70K |
| 2026-06-08 | $9,34 | -%2,91 | $9,62 | $9,62 | $9,25 | 159,20K |
| 2026-06-05 | $9,62 | +%4,79 | $9,19 | $9,64 | $9,16 | 274,00K |
| 2026-06-04 | $9,18 | -%0,43 | $9,22 | $9,33 | $9,15 | 157,80K |
| 2026-06-03 | $9,22 | -%2,33 | $9,45 | $9,45 | $9,22 | 95,50K |
| 2026-06-02 | $9,44 | +%0,96 | $9,25 | $9,45 | $9,17 | 136,60K |
| 2026-06-01 | $9,35 | +%1,85 | $9,18 | $9,48 | $9,18 | 129,60K |
| 2026-05-29 | $9,18 | -%1,29 | $9,30 | $9,31 | $9,04 | 158,70K |
| 2026-05-28 | $9,30 | -%4,02 | $9,65 | $9,74 | $9,30 | 192,50K |
| 2026-05-27 | $9,69 | -%2,52 | $9,86 | $9,87 | $9,47 | 184,20K |