StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.79
+0.85 (9.51%)
Mar 4, 2026, 3:44 PM EST - Market open
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.08 | 9.87 | 9.08 | 9.78 | - | 9.40% | 675,331 |
| Mar 3, 2026 | 8.68 | 9.09 | 8.43 | 8.94 | 8.94 | 3.00% | 390,215 |
| Mar 2, 2026 | 9.12 | 9.32 | 8.53 | 8.68 | 8.68 | -3.02% | 499,888 |
| Feb 27, 2026 | 8.83 | 8.96 | 8.59 | 8.95 | 8.95 | 1.59% | 185,693 |
| Feb 26, 2026 | 8.69 | 8.85 | 8.65 | 8.81 | 8.81 | 1.26% | 140,630 |
| Feb 25, 2026 | 8.54 | 8.74 | 8.31 | 8.70 | 8.70 | 1.99% | 131,863 |
| Feb 24, 2026 | 8.25 | 8.55 | 8.25 | 8.53 | 8.53 | 3.52% | 117,191 |
| Feb 23, 2026 | 8.30 | 8.39 | 8.16 | 8.24 | 8.24 | -0.96% | 121,855 |
| Feb 20, 2026 | 8.17 | 8.39 | 8.09 | 8.32 | 8.32 | 1.71% | 97,456 |
| Feb 19, 2026 | 8.26 | 8.35 | 8.13 | 8.18 | 8.18 | -1.68% | 98,905 |
| Feb 18, 2026 | 8.05 | 8.35 | 7.93 | 8.32 | 8.32 | 3.48% | 115,861 |
| Feb 17, 2026 | 7.90 | 8.09 | 7.70 | 8.04 | 8.04 | 2.29% | 99,196 |
| Feb 13, 2026 | 7.85 | 7.91 | 7.76 | 7.86 | 7.86 | 1.16% | 68,884 |
| Feb 12, 2026 | 8.00 | 8.00 | 7.72 | 7.77 | 7.77 | -4.19% | 133,499 |
| Feb 11, 2026 | 8.16 | 8.35 | 8.10 | 8.11 | 8.11 | 0.12% | 202,308 |
| Feb 10, 2026 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | 0.87% | 62,052 |
| Feb 9, 2026 | 7.98 | 8.10 | 7.92 | 8.03 | 8.03 | 0.88% | 82,359 |
| Feb 6, 2026 | 7.75 | 8.08 | 7.62 | 7.96 | 7.96 | 2.71% | 111,859 |
| Feb 5, 2026 | 7.86 | 7.92 | 7.73 | 7.75 | 7.75 | -1.40% | 128,811 |
| Feb 4, 2026 | 8.07 | 8.18 | 7.79 | 7.86 | 7.86 | -2.12% | 101,684 |
| Feb 3, 2026 | 8.00 | 8.24 | 7.92 | 8.03 | 8.03 | -0.50% | 240,557 |
| Feb 2, 2026 | 7.67 | 8.09 | 7.56 | 8.07 | 8.07 | 4.40% | 225,733 |
| Jan 30, 2026 | 7.84 | 7.94 | 7.70 | 7.73 | 7.73 | -1.28% | 59,028 |
| Jan 29, 2026 | 7.97 | 8.00 | 7.76 | 7.83 | 7.83 | -0.89% | 72,917 |
| Jan 28, 2026 | 7.79 | 7.93 | 7.62 | 7.90 | 7.90 | 1.41% | 55,413 |
| Jan 27, 2026 | 7.62 | 7.83 | 7.60 | 7.79 | 7.79 | 2.10% | 42,381 |
| Jan 26, 2026 | 7.78 | 7.82 | 7.58 | 7.63 | 7.63 | -1.42% | 141,644 |
| Jan 23, 2026 | 7.76 | 7.93 | 7.74 | 7.74 | 7.74 | -0.13% | 65,317 |
| Jan 22, 2026 | 7.88 | 7.88 | 7.71 | 7.75 | 7.75 | -1.52% | 59,929 |
| Jan 21, 2026 | 7.79 | 7.91 | 7.77 | 7.87 | 7.87 | 1.03% | 56,210 |
| Jan 20, 2026 | 7.83 | 7.95 | 7.77 | 7.79 | 7.79 | -0.64% | 103,146 |
| Jan 16, 2026 | 7.89 | 8.00 | 7.83 | 7.84 | 7.84 | -0.63% | 113,579 |
| Jan 15, 2026 | 7.79 | 7.92 | 7.66 | 7.89 | 7.89 | 0.51% | 102,730 |
| Jan 14, 2026 | 7.85 | 7.94 | 7.76 | 7.85 | 7.85 | 0.26% | 89,539 |
| Jan 13, 2026 | 7.84 | 8.06 | 7.83 | 7.83 | 7.83 | 0.51% | 113,957 |
| Jan 12, 2026 | 7.86 | 7.97 | 7.72 | 7.79 | 7.79 | -0.89% | 115,537 |
| Jan 9, 2026 | 7.83 | 7.99 | 7.78 | 7.86 | 7.86 | 0.51% | 112,921 |
| Jan 8, 2026 | 7.68 | 7.84 | 7.54 | 7.82 | 7.82 | 1.96% | 130,503 |
| Jan 7, 2026 | 7.37 | 7.75 | 7.37 | 7.67 | 7.67 | 4.21% | 204,365 |
| Jan 6, 2026 | 7.20 | 7.44 | 7.20 | 7.36 | 7.36 | 2.36% | 172,345 |
| Jan 5, 2026 | 7.11 | 7.32 | 7.10 | 7.19 | 7.19 | 2.13% | 226,740 |
| Jan 2, 2026 | 7.02 | 7.25 | 6.91 | 7.04 | 7.04 | 0.28% | 179,912 |
| Dec 31, 2025 | 7.06 | 7.08 | 6.95 | 7.02 | 7.02 | -0.57% | 82,587 |
| Dec 30, 2025 | 7.13 | 7.17 | 7.01 | 7.06 | 7.06 | -0.28% | 85,960 |
| Dec 29, 2025 | 7.08 | 7.10 | 6.94 | 7.08 | 7.08 | 1.00% | 121,124 |
| Dec 26, 2025 | 6.92 | 7.03 | 6.89 | 7.01 | 7.01 | 2.04% | 76,514 |
| Dec 24, 2025 | 6.87 | 6.96 | 6.82 | 6.87 | 6.87 | - | 49,445 |
| Dec 23, 2025 | 6.75 | 6.89 | 6.73 | 6.87 | 6.87 | 1.78% | 80,146 |
| Dec 22, 2025 | 6.96 | 6.96 | 6.73 | 6.75 | 6.75 | -1.03% | 135,814 |
| Dec 19, 2025 | 6.82 | 6.90 | 6.72 | 6.82 | 6.82 | - | 231,830 |