NasdaqGS - Nasdaq Real Time Price • USD
StealthGas Inc. (GASS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.91 | 6.01 | 5.91 | 5.96 | 5.96 | 36,200 |
| Apr 24, 2024 | 5.97 | 6.09 | 5.91 | 5.94 | 5.94 | 88,900 |
| Apr 23, 2024 | 5.82 | 6.03 | 5.82 | 6.01 | 6.01 | 79,400 |
| Apr 22, 2024 | 5.80 | 5.96 | 5.78 | 5.85 | 5.85 | 90,200 |
| Apr 19, 2024 | 5.80 | 5.92 | 5.77 | 5.89 | 5.89 | 90,000 |
| Apr 18, 2024 | 5.82 | 5.88 | 5.78 | 5.80 | 5.80 | 62,100 |
| Apr 17, 2024 | 5.88 | 5.96 | 5.84 | 5.84 | 5.84 | 56,600 |
| Apr 16, 2024 | 5.86 | 5.95 | 5.81 | 5.89 | 5.89 | 72,200 |
| Apr 15, 2024 | 5.90 | 5.97 | 5.86 | 5.88 | 5.88 | 79,700 |
| Apr 12, 2024 | 5.99 | 6.08 | 5.88 | 5.91 | 5.91 | 82,700 |
| Apr 11, 2024 | 6.01 | 6.06 | 5.96 | 6.00 | 6.00 | 74,900 |
| Apr 10, 2024 | 5.95 | 6.04 | 5.90 | 6.00 | 6.00 | 89,800 |
| Apr 9, 2024 | 5.99 | 6.02 | 5.93 | 5.93 | 5.93 | 76,400 |
| Apr 8, 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.97 | 64,800 |
| Apr 5, 2024 | 6.01 | 6.10 | 5.98 | 6.05 | 6.05 | 74,700 |
| Apr 4, 2024 | 6.10 | 6.11 | 6.00 | 6.00 | 6.00 | 96,200 |
| Apr 3, 2024 | 5.99 | 6.14 | 5.99 | 6.07 | 6.07 | 102,200 |
| Apr 2, 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 110,900 |
| Apr 1, 2024 | 6.01 | 6.01 | 5.82 | 5.87 | 5.87 | 136,500 |
| Mar 28, 2024 | 5.95 | 6.01 | 5.90 | 5.94 | 5.94 | 47,500 |
| Mar 27, 2024 | 5.93 | 6.03 | 5.89 | 5.92 | 5.92 | 55,900 |
| Mar 26, 2024 | 5.75 | 6.00 | 5.72 | 5.93 | 5.93 | 157,300 |
| Mar 25, 2024 | 5.83 | 5.91 | 5.75 | 5.77 | 5.77 | 188,500 |
| Mar 22, 2024 | 5.80 | 5.97 | 5.80 | 5.85 | 5.85 | 152,600 |
| Mar 21, 2024 | 6.19 | 6.21 | 5.81 | 5.84 | 5.84 | 556,900 |
| Mar 20, 2024 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 77,800 |
| Mar 19, 2024 | 6.04 | 6.23 | 6.04 | 6.10 | 6.10 | 100,100 |
| Mar 18, 2024 | 6.11 | 6.13 | 6.02 | 6.10 | 6.10 | 84,800 |
| Mar 15, 2024 | 6.06 | 6.17 | 5.95 | 6.09 | 6.09 | 274,500 |
| Mar 14, 2024 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | 81,700 |
| Mar 13, 2024 | 6.14 | 6.21 | 6.10 | 6.14 | 6.14 | 83,000 |
| Mar 12, 2024 | 6.12 | 6.19 | 6.10 | 6.13 | 6.13 | 67,100 |
| Mar 11, 2024 | 6.15 | 6.19 | 6.05 | 6.09 | 6.09 | 150,600 |
| Mar 8, 2024 | 6.31 | 6.36 | 6.08 | 6.16 | 6.16 | 103,500 |
| Mar 7, 2024 | 6.19 | 6.35 | 6.18 | 6.29 | 6.29 | 135,600 |
| Mar 6, 2024 | 6.13 | 6.24 | 6.13 | 6.19 | 6.19 | 74,900 |
| Mar 5, 2024 | 6.08 | 6.25 | 6.08 | 6.14 | 6.14 | 117,500 |
| Mar 4, 2024 | 6.15 | 6.31 | 6.07 | 6.10 | 6.10 | 198,300 |
| Mar 1, 2024 | 6.17 | 6.30 | 6.13 | 6.15 | 6.15 | 130,600 |
| Feb 29, 2024 | 6.22 | 6.24 | 6.10 | 6.17 | 6.17 | 119,700 |
| Feb 28, 2024 | 6.21 | 6.40 | 6.15 | 6.20 | 6.20 | 86,400 |
| Feb 27, 2024 | 6.22 | 6.25 | 6.10 | 6.21 | 6.21 | 182,600 |
| Feb 26, 2024 | 6.24 | 6.28 | 6.10 | 6.22 | 6.22 | 386,400 |
| Feb 23, 2024 | 6.30 | 6.44 | 6.25 | 6.32 | 6.32 | 185,200 |
| Feb 22, 2024 | 6.51 | 6.67 | 6.30 | 6.45 | 6.45 | 307,100 |
| Feb 21, 2024 | 7.02 | 7.02 | 6.30 | 6.54 | 6.54 | 564,000 |
| Feb 20, 2024 | 7.07 | 7.19 | 6.87 | 7.16 | 7.16 | 263,700 |
| Feb 16, 2024 | 7.20 | 7.22 | 7.06 | 7.06 | 7.06 | 97,000 |
| Feb 15, 2024 | 6.96 | 7.31 | 6.87 | 7.20 | 7.20 | 189,700 |
| Feb 14, 2024 | 7.03 | 7.07 | 6.87 | 6.90 | 6.90 | 97,000 |
| Feb 13, 2024 | 7.09 | 7.09 | 6.93 | 6.97 | 6.97 | 145,100 |
| Feb 12, 2024 | 7.04 | 7.18 | 7.04 | 7.11 | 7.11 | 105,900 |
| Feb 9, 2024 | 7.00 | 7.13 | 6.87 | 7.04 | 7.04 | 323,500 |
| Feb 8, 2024 | 7.28 | 7.29 | 7.09 | 7.10 | 7.10 | 176,300 |
| Feb 7, 2024 | 7.11 | 7.37 | 7.10 | 7.32 | 7.32 | 129,000 |
| Feb 6, 2024 | 7.08 | 7.31 | 7.05 | 7.09 | 7.09 | 172,100 |
| Feb 5, 2024 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 203,900 |
| Feb 2, 2024 | 7.34 | 7.39 | 7.08 | 7.21 | 7.21 | 257,600 |
| Feb 1, 2024 | 7.58 | 7.68 | 7.32 | 7.37 | 7.37 | 222,700 |
| Jan 31, 2024 | 7.76 | 7.84 | 7.61 | 7.64 | 7.64 | 127,400 |
| Jan 30, 2024 | 7.60 | 7.88 | 7.60 | 7.80 | 7.80 | 151,900 |
| Jan 29, 2024 | 7.97 | 7.98 | 7.43 | 7.53 | 7.53 | 299,000 |
| Jan 26, 2024 | 7.50 | 7.96 | 7.50 | 7.95 | 7.95 | 365,200 |
| Jan 25, 2024 | 7.50 | 7.64 | 7.28 | 7.50 | 7.50 | 284,300 |
| Jan 24, 2024 | 7.32 | 7.41 | 7.30 | 7.40 | 7.40 | 107,300 |
| Jan 23, 2024 | 7.31 | 7.39 | 7.21 | 7.32 | 7.32 | 111,600 |
| Jan 22, 2024 | 7.09 | 7.44 | 7.09 | 7.27 | 7.27 | 216,500 |
| Jan 19, 2024 | 7.17 | 7.19 | 7.00 | 7.09 | 7.09 | 119,700 |
| Jan 18, 2024 | 7.39 | 7.44 | 7.04 | 7.17 | 7.17 | 182,100 |
| Jan 17, 2024 | 7.08 | 7.51 | 7.08 | 7.34 | 7.34 | 258,100 |
| Jan 16, 2024 | 7.06 | 7.24 | 7.06 | 7.14 | 7.14 | 185,400 |
| Jan 12, 2024 | 7.01 | 7.15 | 6.97 | 7.06 | 7.06 | 130,700 |
| Jan 11, 2024 | 7.07 | 7.25 | 6.83 | 6.97 | 6.97 | 140,300 |
| Jan 10, 2024 | 7.06 | 7.22 | 6.94 | 7.00 | 7.00 | 108,900 |
| Jan 9, 2024 | 7.07 | 7.10 | 6.85 | 7.05 | 7.05 | 193,600 |
| Jan 8, 2024 | 7.50 | 7.53 | 6.95 | 7.10 | 7.10 | 459,700 |
| Jan 5, 2024 | 7.20 | 7.54 | 7.19 | 7.47 | 7.47 | 465,300 |
| Jan 4, 2024 | 7.00 | 7.33 | 7.00 | 7.15 | 7.15 | 336,500 |
| Jan 3, 2024 | 6.99 | 7.18 | 6.89 | 6.92 | 6.92 | 230,000 |
| Jan 2, 2024 | 6.60 | 7.14 | 6.58 | 6.99 | 6.99 | 451,700 |
| Dec 29, 2023 | 6.46 | 6.54 | 6.42 | 6.46 | 6.46 | 101,600 |
| Dec 28, 2023 | 6.61 | 6.63 | 6.39 | 6.44 | 6.44 | 218,100 |
| Dec 27, 2023 | 6.80 | 6.80 | 6.63 | 6.66 | 6.66 | 129,000 |
| Dec 26, 2023 | 6.95 | 6.95 | 6.77 | 6.80 | 6.80 | 130,800 |
| Dec 22, 2023 | 6.90 | 6.95 | 6.78 | 6.87 | 6.87 | 140,900 |
| Dec 21, 2023 | 7.02 | 7.08 | 6.79 | 6.85 | 6.85 | 184,900 |
| Dec 20, 2023 | 6.95 | 7.09 | 6.85 | 7.02 | 7.02 | 191,700 |
| Dec 19, 2023 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 248,900 |
| Dec 18, 2023 | 6.63 | 6.89 | 6.60 | 6.80 | 6.80 | 442,600 |
| Dec 15, 2023 | 6.48 | 6.80 | 6.30 | 6.50 | 6.50 | 449,500 |
| Dec 14, 2023 | 6.30 | 6.30 | 6.09 | 6.10 | 6.10 | 287,000 |
| Dec 13, 2023 | 6.02 | 6.26 | 5.91 | 6.19 | 6.19 | 149,400 |
| Dec 12, 2023 | 6.37 | 6.44 | 6.01 | 6.05 | 6.05 | 231,100 |
| Dec 11, 2023 | 6.37 | 6.38 | 6.26 | 6.32 | 6.32 | 186,300 |
| Dec 8, 2023 | 6.45 | 6.46 | 6.34 | 6.43 | 6.43 | 92,800 |
| Dec 7, 2023 | 6.44 | 6.48 | 6.36 | 6.42 | 6.42 | 152,300 |
| Dec 6, 2023 | 6.35 | 6.48 | 6.35 | 6.36 | 6.36 | 159,500 |
| Dec 5, 2023 | 6.61 | 6.63 | 6.34 | 6.35 | 6.35 | 196,200 |
| Dec 4, 2023 | 6.81 | 6.81 | 6.51 | 6.63 | 6.63 | 279,100 |
| Dec 1, 2023 | 6.64 | 6.90 | 6.64 | 6.81 | 6.81 | 221,400 |
| Nov 30, 2023 | 6.72 | 6.72 | 6.56 | 6.67 | 6.67 | 178,700 |
| Nov 29, 2023 | 6.80 | 6.82 | 6.65 | 6.68 | 6.68 | 109,400 |
| Nov 28, 2023 | 6.78 | 6.84 | 6.63 | 6.74 | 6.74 | 299,000 |
| Nov 27, 2023 | 6.91 | 7.12 | 6.74 | 6.76 | 6.76 | 500,300 |
| Nov 24, 2023 | 6.81 | 6.97 | 6.71 | 6.85 | 6.85 | 386,200 |
| Nov 22, 2023 | 6.14 | 6.83 | 6.09 | 6.69 | 6.69 | 864,600 |
| Nov 21, 2023 | 5.99 | 6.22 | 5.58 | 6.04 | 6.04 | 741,400 |
| Nov 20, 2023 | 5.62 | 5.82 | 5.62 | 5.76 | 5.76 | 316,000 |
| Nov 17, 2023 | 5.35 | 5.69 | 5.35 | 5.62 | 5.62 | 189,800 |
| Nov 16, 2023 | 5.44 | 5.47 | 5.33 | 5.33 | 5.33 | 158,300 |
| Nov 15, 2023 | 5.42 | 5.64 | 5.42 | 5.49 | 5.49 | 278,900 |
| Nov 14, 2023 | 5.50 | 5.58 | 5.41 | 5.54 | 5.54 | 177,200 |
| Nov 13, 2023 | 5.46 | 5.54 | 5.38 | 5.50 | 5.50 | 131,600 |
| Nov 10, 2023 | 5.51 | 5.53 | 5.40 | 5.46 | 5.46 | 150,800 |
| Nov 9, 2023 | 5.21 | 5.58 | 5.20 | 5.52 | 5.52 | 429,900 |
| Nov 8, 2023 | 5.36 | 5.41 | 5.15 | 5.21 | 5.21 | 279,000 |
| Nov 7, 2023 | 5.60 | 5.67 | 5.42 | 5.42 | 5.42 | 288,300 |
| Nov 6, 2023 | 5.80 | 5.80 | 5.54 | 5.65 | 5.65 | 198,500 |
| Nov 3, 2023 | 5.94 | 5.94 | 5.67 | 5.77 | 5.77 | 264,600 |
| Nov 2, 2023 | 5.90 | 5.98 | 5.81 | 5.89 | 5.89 | 319,300 |
| Nov 1, 2023 | 5.63 | 5.90 | 5.60 | 5.80 | 5.80 | 315,400 |
| Oct 31, 2023 | 5.62 | 5.70 | 5.55 | 5.60 | 5.60 | 135,900 |
| Oct 30, 2023 | 5.85 | 5.87 | 5.57 | 5.63 | 5.63 | 339,200 |
| Oct 27, 2023 | 5.30 | 5.81 | 5.26 | 5.74 | 5.74 | 833,800 |
| Oct 26, 2023 | 5.01 | 5.02 | 4.84 | 4.95 | 4.95 | 251,400 |
| Oct 25, 2023 | 5.03 | 5.15 | 5.03 | 5.06 | 5.06 | 118,500 |
| Oct 24, 2023 | 5.05 | 5.19 | 5.05 | 5.09 | 5.09 | 76,100 |
| Oct 23, 2023 | 5.09 | 5.15 | 5.01 | 5.10 | 5.10 | 166,200 |
| Oct 20, 2023 | 5.17 | 5.22 | 5.04 | 5.18 | 5.18 | 183,500 |
| Oct 19, 2023 | 5.14 | 5.21 | 5.04 | 5.14 | 5.14 | 137,400 |
| Oct 18, 2023 | 5.27 | 5.27 | 5.08 | 5.14 | 5.14 | 114,600 |
| Oct 17, 2023 | 5.29 | 5.42 | 5.25 | 5.27 | 5.27 | 173,200 |
| Oct 16, 2023 | 5.21 | 5.25 | 5.08 | 5.20 | 5.20 | 83,300 |
| Oct 13, 2023 | 5.27 | 5.30 | 5.13 | 5.18 | 5.18 | 122,900 |
| Oct 12, 2023 | 5.12 | 5.34 | 5.12 | 5.21 | 5.21 | 201,200 |
| Oct 11, 2023 | 5.12 | 5.16 | 5.04 | 5.11 | 5.11 | 293,500 |
| Oct 10, 2023 | 5.05 | 5.32 | 5.05 | 5.16 | 5.16 | 279,000 |
| Oct 9, 2023 | 5.06 | 5.12 | 4.98 | 5.11 | 5.11 | 165,800 |
| Oct 6, 2023 | 5.09 | 5.13 | 5.00 | 5.06 | 5.06 | 106,500 |
| Oct 5, 2023 | 4.78 | 5.09 | 4.78 | 5.06 | 5.06 | 195,600 |
| Oct 4, 2023 | 4.86 | 4.91 | 4.74 | 4.80 | 4.80 | 175,000 |
| Oct 3, 2023 | 5.09 | 5.12 | 4.86 | 4.88 | 4.88 | 202,600 |
| Oct 2, 2023 | 5.10 | 5.28 | 5.08 | 5.09 | 5.09 | 369,900 |
| Sep 29, 2023 | 5.09 | 5.17 | 5.00 | 5.04 | 5.04 | 245,700 |
| Sep 28, 2023 | 5.02 | 5.09 | 4.93 | 5.07 | 5.07 | 226,700 |
| Sep 27, 2023 | 4.85 | 5.03 | 4.83 | 5.03 | 5.03 | 291,100 |
| Sep 26, 2023 | 4.92 | 4.93 | 4.80 | 4.82 | 4.82 | 245,700 |
| Sep 25, 2023 | 4.94 | 4.97 | 4.85 | 4.94 | 4.94 | 139,600 |
| Sep 22, 2023 | 4.89 | 5.06 | 4.83 | 4.94 | 4.94 | 190,700 |
| Sep 21, 2023 | 4.86 | 4.90 | 4.73 | 4.86 | 4.86 | 198,600 |
| Sep 20, 2023 | 4.90 | 5.04 | 4.88 | 4.90 | 4.90 | 142,700 |
| Sep 19, 2023 | 5.00 | 5.01 | 4.89 | 4.90 | 4.90 | 101,000 |
| Sep 18, 2023 | 5.02 | 5.02 | 4.90 | 4.99 | 4.99 | 182,200 |
| Sep 15, 2023 | 4.98 | 5.03 | 4.85 | 4.99 | 4.99 | 171,000 |
| Sep 14, 2023 | 4.83 | 5.02 | 4.83 | 4.98 | 4.98 | 180,000 |
| Sep 13, 2023 | 5.15 | 5.16 | 4.80 | 4.84 | 4.84 | 298,300 |
| Sep 12, 2023 | 5.01 | 5.19 | 4.95 | 5.11 | 5.11 | 285,700 |
| Sep 11, 2023 | 4.97 | 4.99 | 4.90 | 4.99 | 4.99 | 218,400 |
| Sep 8, 2023 | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | 136,300 |
| Sep 7, 2023 | 4.75 | 4.87 | 4.69 | 4.82 | 4.82 | 147,200 |
| Sep 6, 2023 | 4.63 | 4.78 | 4.61 | 4.74 | 4.74 | 214,300 |
| Sep 5, 2023 | 4.88 | 4.91 | 4.63 | 4.65 | 4.65 | 202,900 |
| Sep 1, 2023 | 4.84 | 5.01 | 4.84 | 4.91 | 4.91 | 334,100 |
| Aug 31, 2023 | 4.92 | 4.93 | 4.78 | 4.86 | 4.86 | 141,800 |
| Aug 30, 2023 | 4.91 | 4.95 | 4.88 | 4.93 | 4.93 | 137,100 |
| Aug 29, 2023 | 4.88 | 4.98 | 4.87 | 4.90 | 4.90 | 156,100 |
| Aug 28, 2023 | 4.83 | 4.92 | 4.80 | 4.87 | 4.87 | 244,700 |
| Aug 25, 2023 | 4.86 | 4.86 | 4.70 | 4.78 | 4.78 | 339,600 |
| Aug 24, 2023 | 4.88 | 4.93 | 4.83 | 4.87 | 4.87 | 263,000 |
| Aug 23, 2023 | 4.90 | 4.98 | 4.80 | 4.88 | 4.88 | 145,600 |
| Aug 22, 2023 | 4.84 | 5.08 | 4.80 | 4.90 | 4.90 | 329,500 |
| Aug 21, 2023 | 5.00 | 5.06 | 4.69 | 4.89 | 4.89 | 887,000 |
| Aug 18, 2023 | 5.07 | 5.39 | 4.83 | 5.10 | 5.10 | 640,500 |
| Aug 17, 2023 | 5.10 | 5.19 | 4.96 | 5.11 | 5.11 | 284,700 |
| Aug 16, 2023 | 5.20 | 5.32 | 5.04 | 5.08 | 5.08 | 183,300 |
| Aug 15, 2023 | 5.12 | 5.28 | 5.04 | 5.24 | 5.24 | 252,300 |
| Aug 14, 2023 | 5.26 | 5.29 | 4.84 | 5.14 | 5.14 | 827,500 |
| Aug 11, 2023 | 5.58 | 5.62 | 5.26 | 5.29 | 5.29 | 433,500 |
| Aug 10, 2023 | 5.51 | 5.69 | 5.48 | 5.58 | 5.58 | 403,400 |
| Aug 9, 2023 | 5.74 | 5.90 | 5.35 | 5.46 | 5.46 | 510,100 |
| Aug 8, 2023 | 5.74 | 5.74 | 5.31 | 5.64 | 5.64 | 546,000 |
| Aug 7, 2023 | 5.20 | 5.75 | 5.19 | 5.75 | 5.75 | 904,900 |
| Aug 4, 2023 | 4.98 | 5.38 | 4.98 | 5.18 | 5.18 | 402,300 |
| Aug 3, 2023 | 4.92 | 5.10 | 4.87 | 5.00 | 5.00 | 257,200 |
| Aug 2, 2023 | 4.97 | 4.97 | 4.73 | 4.92 | 4.92 | 259,500 |
| Aug 1, 2023 | 5.04 | 5.04 | 4.92 | 4.97 | 4.97 | 367,700 |
| Jul 31, 2023 | 4.75 | 5.02 | 4.75 | 4.93 | 4.93 | 450,300 |
| Jul 28, 2023 | 4.57 | 4.82 | 4.57 | 4.76 | 4.76 | 220,800 |
| Jul 27, 2023 | 4.60 | 4.68 | 4.52 | 4.58 | 4.58 | 160,300 |
| Jul 26, 2023 | 4.65 | 4.67 | 4.51 | 4.62 | 4.62 | 160,100 |
| Jul 25, 2023 | 4.50 | 4.67 | 4.45 | 4.65 | 4.65 | 209,100 |
| Jul 24, 2023 | 4.27 | 4.49 | 4.22 | 4.49 | 4.49 | 304,100 |
| Jul 21, 2023 | 4.46 | 4.46 | 4.14 | 4.26 | 4.26 | 476,300 |
| Jul 20, 2023 | 4.37 | 4.54 | 4.34 | 4.46 | 4.46 | 153,600 |
| Jul 19, 2023 | 4.75 | 4.77 | 4.30 | 4.40 | 4.40 | 438,900 |
| Jul 18, 2023 | 4.75 | 4.84 | 4.70 | 4.76 | 4.76 | 246,600 |
| Jul 17, 2023 | 4.68 | 4.74 | 4.60 | 4.73 | 4.73 | 244,700 |
| Jul 14, 2023 | 4.57 | 4.64 | 4.52 | 4.59 | 4.59 | 254,800 |
| Jul 13, 2023 | 4.61 | 4.62 | 4.52 | 4.54 | 4.54 | 191,800 |
| Jul 12, 2023 | 4.51 | 4.63 | 4.45 | 4.56 | 4.56 | 132,100 |
| Jul 11, 2023 | 4.39 | 4.67 | 4.38 | 4.45 | 4.45 | 393,600 |
| Jul 10, 2023 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | 218,800 |
| Jul 7, 2023 | 4.30 | 4.44 | 4.28 | 4.38 | 4.38 | 258,000 |
| Jul 6, 2023 | 4.27 | 4.39 | 4.23 | 4.31 | 4.31 | 378,900 |
| Jul 5, 2023 | 4.10 | 4.34 | 4.05 | 4.30 | 4.30 | 397,400 |
| Jul 3, 2023 | 4.30 | 4.32 | 4.22 | 4.27 | 4.27 | 122,000 |
| Jun 30, 2023 | 4.20 | 4.35 | 4.10 | 4.26 | 4.26 | 300,500 |
| Jun 29, 2023 | 4.06 | 4.24 | 3.95 | 4.18 | 4.18 | 269,100 |
| Jun 28, 2023 | 3.87 | 4.12 | 3.86 | 4.03 | 4.03 | 213,700 |
| Jun 27, 2023 | 4.15 | 4.20 | 3.80 | 3.85 | 3.85 | 555,200 |
| Jun 26, 2023 | 3.83 | 4.14 | 3.83 | 4.08 | 4.08 | 672,200 |
| Jun 23, 2023 | 3.75 | 3.89 | 3.73 | 3.84 | 3.84 | 157,700 |
| Jun 22, 2023 | 3.86 | 3.86 | 3.69 | 3.79 | 3.79 | 337,500 |
| Jun 21, 2023 | 3.76 | 3.97 | 3.75 | 3.86 | 3.86 | 617,100 |
| Jun 20, 2023 | 3.50 | 3.84 | 3.38 | 3.82 | 3.82 | 1,339,400 |
| Jun 16, 2023 | 3.20 | 3.40 | 3.18 | 3.39 | 3.39 | 1,283,500 |
| Jun 15, 2023 | 3.13 | 3.15 | 3.08 | 3.13 | 3.13 | 155,300 |
| Jun 14, 2023 | 3.10 | 3.13 | 3.05 | 3.11 | 3.11 | 365,800 |
| Jun 13, 2023 | 3.16 | 3.17 | 3.07 | 3.09 | 3.09 | 174,400 |
| Jun 12, 2023 | 3.17 | 3.17 | 3.12 | 3.13 | 3.13 | 206,100 |
| Jun 9, 2023 | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | 220,000 |
| Jun 8, 2023 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | 295,500 |
| Jun 7, 2023 | 3.12 | 3.21 | 3.10 | 3.20 | 3.20 | 279,400 |
| Jun 6, 2023 | 3.09 | 3.13 | 3.06 | 3.10 | 3.10 | 204,200 |
| Jun 5, 2023 | 3.14 | 3.17 | 3.04 | 3.09 | 3.09 | 229,300 |
| Jun 2, 2023 | 3.05 | 3.18 | 3.05 | 3.09 | 3.09 | 318,800 |
| Jun 1, 2023 | 3.07 | 3.11 | 3.03 | 3.05 | 3.05 | 195,200 |
| May 31, 2023 | 3.16 | 3.16 | 3.04 | 3.05 | 3.05 | 408,500 |
| May 30, 2023 | 3.09 | 3.17 | 3.08 | 3.12 | 3.12 | 387,500 |
| May 26, 2023 | 3.03 | 3.09 | 3.03 | 3.05 | 3.05 | 338,900 |
| May 25, 2023 | 3.11 | 3.23 | 3.04 | 3.05 | 3.05 | 226,000 |
| May 24, 2023 | 3.19 | 3.33 | 3.03 | 3.11 | 3.11 | 1,109,000 |
| May 23, 2023 | 2.94 | 3.02 | 2.90 | 2.98 | 2.98 | 238,900 |
| May 22, 2023 | 2.90 | 2.95 | 2.86 | 2.93 | 2.93 | 128,500 |
| May 19, 2023 | 2.88 | 2.97 | 2.84 | 2.86 | 2.86 | 69,900 |
| May 18, 2023 | 2.85 | 2.95 | 2.81 | 2.85 | 2.85 | 59,300 |
| May 17, 2023 | 2.83 | 2.94 | 2.77 | 2.92 | 2.92 | 81,500 |
| May 16, 2023 | 2.78 | 2.86 | 2.77 | 2.84 | 2.84 | 94,100 |
| May 15, 2023 | 2.74 | 2.87 | 2.72 | 2.80 | 2.80 | 79,200 |
| May 12, 2023 | 2.77 | 2.77 | 2.72 | 2.75 | 2.75 | 35,200 |
| May 11, 2023 | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | 35,300 |
| May 10, 2023 | 2.73 | 2.75 | 2.71 | 2.71 | 2.71 | 56,700 |
| May 9, 2023 | 2.73 | 2.74 | 2.70 | 2.74 | 2.74 | 51,400 |
| May 8, 2023 | 2.71 | 2.76 | 2.71 | 2.72 | 2.72 | 27,700 |
| May 5, 2023 | 2.70 | 2.76 | 2.70 | 2.71 | 2.71 | 27,600 |
| May 4, 2023 | 2.71 | 2.75 | 2.67 | 2.68 | 2.68 | 31,300 |
| May 3, 2023 | 2.80 | 2.80 | 2.71 | 2.73 | 2.73 | 51,500 |
| May 2, 2023 | 2.74 | 2.80 | 2.66 | 2.80 | 2.80 | 107,200 |
| May 1, 2023 | 2.80 | 2.80 | 2.72 | 2.76 | 2.76 | 50,400 |
| Apr 28, 2023 | 2.79 | 2.94 | 2.76 | 2.78 | 2.78 | 85,000 |
| Apr 27, 2023 | 2.68 | 2.81 | 2.66 | 2.78 | 2.78 | 128,200 |
| Apr 26, 2023 | 2.65 | 2.70 | 2.64 | 2.65 | 2.65 | 37,700 |
Related Tickers
HSHP Himalaya Shipping Ltd.
7.73
+0.91%
CPLP Capital Product Partners L.P.
16.20
-1.82%
HAFN Hafnia Limited
7.55
-0.40%
SB-PD Safe Bulkers, Inc.
25.80
+0.21%
CMRE Costamare Inc.
11.52
+1.41%
CDLR Cadeler A/S
18.53
+0.43%
GRIN Grindrod Shipping Holdings Ltd.
13.62
0.00%
ECO Okeanis Eco Tankers Corp.
30.80
+1.35%
WAWI.OL Wallenius Wilhelmsen ASA
106.20
+0.47%
DAC Danaos Corporation
73.98
+0.09%