Stockscreener 앱 받기
6.52
1.66%
-0.11
StealthGas Inc 주식 (GASS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $6.69 | $6.50 | $0.1934 | 74,432.0 | -1.66% |
| 2024-05-09 | $6.84 | $6.55 | $0.29 | 61,909.0 | -1.04% |
| 2024-05-08 | $6.72 | $6.48 | $0.24 | 70,941.0 | +2.76% |
| 2024-05-07 | $6.59 | $6.35 | $0.245 | 66,403.0 | +0.93% |
| 2024-05-06 | $6.53 | $6.21 | $0.3199 | 143,931.0 | +4.53% |
| 2024-05-03 | $6.22 | $6.04 | $0.18 | 58,623.0 | +1.48% |
| 2024-05-02 | $6.17 | $6.09 | $0.08 | 71,299.0 | +0.33% |
| 2024-05-01 | $6.26 | $6.07 | $0.19 | 90,265.0 | -3.04% |
| 2024-04-30 | $6.31 | $6.07 | $0.24 | 142,914.0 | +0.97% |
| 2024-04-29 | $6.22 | $6.07 | $0.15 | 91,808.0 | +2.14% |
| 2024-04-26 | $6.15 | $5.93 | $0.22 | 84,586.0 | +1.85% |
| 2024-04-25 | $6.01 | $5.91 | $0.10 | 36,235.0 | +0.34% |
| 2024-04-24 | $6.09 | $5.91 | $0.178 | 88,853.0 | -1.16% |
| 2024-04-23 | $6.03 | $5.82 | $0.21 | 79,378.0 | +2.74% |
| 2024-04-22 | $5.96 | $5.78 | $0.1799 | 90,197.0 | -0.68% |
| 2024-04-19 | $5.92 | $5.77 | $0.15 | 89,970.0 | +1.55% |
| 2024-04-18 | $5.88 | $5.78 | $0.10 | 62,112.0 | -0.68% |
| 2024-04-17 | $5.96 | $5.84 | $0.12 | 56,611.0 | -0.85% |
| 2024-04-16 | $5.95 | $5.81 | $0.14 | 72,033.0 | +0.17% |
| 2024-04-15 | $5.97 | $5.86 | $0.11 | 79,663.0 | -0.51% |
| 2024-04-12 | $6.08 | $5.88 | $0.20 | 82,745.0 | -1.50% |
| 2024-04-11 | $6.06 | $5.96 | $0.0962 | 74,926.0 | +0.00% |
StealthGas Inc 주식 (GASS) 연도별 가격 이력
이 심층 분석에서는 StealthGas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GASS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 StealthGas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
StealthGas Inc 주식 (GASS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.84 | $6.04 | $0.80 | 712,235.0 | +4.15% |
| 2024-04 | $6.31 | $5.77 | $0.54 | 1,882,114.0 | +5.39% |
| 2024-03 | $6.36 | $5.72 | $0.6399 | 2,838,576.0 | -3.73% |
| 2024-02 | $7.68 | $6.10 | $1.58 | 4,213,110.0 | -19.24% |
| 2024-01 | $7.98 | $6.58 | $1.40 | 4,916,557.0 | +18.27% |
StealthGas Inc 주식 (GASS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.09 | $5.91 | $1.18 | 4,176,463.0 | -3.15% |
| 2023-11 | $7.12 | $5.15 | $1.97 | 6,570,205.0 | +19.11% |
| 2023-10 | $5.87 | $4.74 | $1.13 | 4,706,097.0 | +11.22% |
| 2023-09 | $5.19 | $4.61 | $0.5827 | 4,117,839.0 | +3.60% |
| 2023-08 | $5.90 | $4.69 | $1.21 | 8,907,562.0 | -1.42% |
| 2023-07 | $5.02 | $4.05 | $0.9735 | 5,404,581.0 | +15.73% |
| 2023-06 | $4.35 | $3.03 | $1.32 | 8,333,888.0 | +39.67% |
| 2023-05 | $3.33 | $2.66 | $0.67 | 3,521,385.0 | +9.71% |
| 2023-04 | $2.94 | $2.60 | $0.34 | 1,141,014.0 | +6.51% |
| 2023-03 | $3.20 | $2.51 | $0.69 | 3,153,176.0 | -11.82% |
| 2023-02 | $3.10 | $2.65 | $0.45 | 2,476,489.0 | +7.64% |
| 2023-01 | $2.94 | $2.52 | $0.42 | 1,507,608.0 | +2.61% |
StealthGas Inc 주식 (GASS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.05 | $2.62 | $0.43 | 2,514,444.0 | -10.96% |
| 2022-11 | $3.32 | $2.93 | $0.39 | 5,662,470.0 | -4.75% |
| 2022-10 | $3.50 | $2.60 | $0.90 | 8,498,984.0 | +23.44% |
| 2022-09 | $3.24 | $2.46 | $0.78 | 3,165,359.0 | -20.25% |
| 2022-08 | $3.60 | $2.39 | $1.21 | 5,046,890.0 | +18.89% |
| 2022-07 | $3.24 | $2.37 | $0.87 | 5,494,850.0 | -15.89% |
| 2022-06 | $4.18 | $2.82 | $1.36 | 15,766,694.0 | +13.43% |
| 2022-05 | $2.90 | $2.15 | $0.7488 | 4,807,076.0 | +10.55% |
| 2022-04 | $2.65 | $2.22 | $0.43 | 2,182,535.0 | +6.67% |
| 2022-03 | $2.78 | $2.10 | $0.68 | 4,751,280.0 | +11.37% |
| 2022-02 | $2.23 | $1.93 | $0.2976 | 1,733,371.0 | -1.15% |
| 2022-01 | $2.32 | $1.91 | $0.4097 | 690,436.0 | +3.32% |
0.45%
0.07%
자본화:
|
볼륨(24시간):