XNAS
Datos históricos de StealthGas Inc.
StealthGas Inc. · GASS
$9.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:41 UTC
- Variación en el periodo
- +44.57%
- Máximo
- US$10.55
- 20 de mayo de 2026
- Mínimo
- US$6.22
- 14 de octubre de 2025
- Volumen medio diario
- 0.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.19 | 9.19 | 9.04 | 9.05 | −1.84% | 82,935.866 |
| 8 oct 2026 | 9.02 | 9.28 | 9.02 | 9.22 | +1.99% | 87,727.473 |
| 7 oct 2026 | 9.10 | 9.14 | 9.01 | 9.04 | −0.44% | 92,636.176 |
| 6 oct 2026 | 9.15 | 9.26 | 9.02 | 9.08 | −0.66% | 81,824.517 |
| 5 oct 2026 | 9.26 | 9.42 | 9.13 | 9.14 | −2.14% | 101,655.007 |
| 2 oct 2026 | 9.15 | 9.37 | 9.00 | 9.34 | +2.19% | 82,512.453 |
| 1 oct 2026 | 8.95 | 9.14 | 8.90 | 9.14 | +1.78% | 170,308.476 |
| 30 sep 2026 | 8.91 | 9.15 | 8.91 | 8.98 | +1.01% | 105,513.306 |
| 29 sep 2026 | 8.84 | 8.95 | 8.82 | 8.89 | +0.23% | 50,887.009 |
| 28 sep 2026 | 8.85 | 9.23 | 8.82 | 8.87 | −0.22% | 65,172.142 |
| 25 sep 2026 | 8.96 | 9.00 | 8.82 | 8.89 | −0.56% | 68,726.584 |
| 24 sep 2026 | 9.01 | 9.09 | 8.91 | 8.94 | −0.67% | 89,269.099 |
| 23 sep 2026 | 9.08 | 9.11 | 8.96 | 9.00 | −0.99% | 99,166.502 |
| 22 sep 2026 | 9.30 | 9.30 | 9.08 | 9.09 | −3.09% | 123,461.573 |
| 21 sep 2026 | 9.27 | 9.59 | 9.25 | 9.38 | −0.85% | 96,106.28 |
| 18 sep 2026 | 9.70 | 9.74 | 9.42 | 9.46 | −2.27% | 179,363.444 |
| 17 sep 2026 | 9.35 | 9.90 | 9.30 | 9.68 | +3.75% | 365,246.159 |
| 16 sep 2026 | 9.33 | 9.58 | 9.32 | 9.33 | +0.11% | 175,036.352 |
| 15 sep 2026 | 9.18 | 9.34 | 9.15 | 9.32 | +1.41% | 126,951.224 |
| 14 sep 2026 | 9.46 | 9.49 | 9.18 | 9.19 | −2.44% | 77,560.838 |
| 11 sep 2026 | 9.26 | 9.49 | 9.26 | 9.42 | +1.62% | 101,190.767 |
| 10 sep 2026 | 9.33 | 9.40 | 9.17 | 9.27 | −0.64% | 98,213.847 |
| 9 sep 2026 | 9.18 | 9.41 | 9.14 | 9.33 | +1.63% | 88,721.8 |
| 8 sep 2026 | 9.33 | 9.40 | 9.15 | 9.18 | −1.18% | 103,298.893 |
| 4 sep 2026 | 9.29 | 9.57 | 9.13 | 9.29 | −0.43% | 142,420.07 |
| 3 sep 2026 | 9.57 | 9.58 | 9.21 | 9.33 | −1.69% | 180,335.686 |
| 2 sep 2026 | 9.16 | 9.61 | 9.16 | 9.49 | −1.25% | 280,648.425 |
| 1 sep 2026 | 9.61 | 9.71 | 9.49 | 9.61 | +0.52% | 256,974.719 |
| 31 ago 2026 | 9.50 | 9.59 | 9.41 | 9.56 | +0.74% | 95,738.877 |
| 28 ago 2026 | 9.48 | 9.65 | 9.46 | 9.49 | +0.11% | 54,170.79 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.