StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
6.59
+0.06 (0.92%)
Jun 27, 2025, 3:56 PM - Market open
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.55 | 6.66 | 6.55 | 6.58 | - | 0.77% | 49,911 |
| Jun 26, 2025 | 6.64 | 6.66 | 6.51 | 6.53 | 6.53 | -1.06% | 76,369 |
| Jun 25, 2025 | 6.60 | 6.69 | 6.54 | 6.60 | 6.60 | -0.90% | 80,348 |
| Jun 24, 2025 | 6.68 | 6.73 | 6.59 | 6.66 | 6.66 | -1.33% | 68,124 |
| Jun 23, 2025 | 6.64 | 6.86 | 6.59 | 6.75 | 6.75 | 2.43% | 127,391 |
| Jun 20, 2025 | 6.83 | 6.97 | 6.59 | 6.59 | 6.59 | -3.37% | 175,508 |
| Jun 18, 2025 | 7.15 | 7.16 | 6.74 | 6.82 | 6.82 | -3.67% | 127,063 |
| Jun 17, 2025 | 6.78 | 7.15 | 6.76 | 7.08 | 7.08 | 4.58% | 168,914 |
| Jun 16, 2025 | 6.80 | 6.84 | 6.61 | 6.77 | 6.77 | 0.59% | 137,076 |
| Jun 13, 2025 | 6.50 | 6.73 | 6.41 | 6.73 | 6.73 | 4.67% | 104,636 |
| Jun 12, 2025 | 6.26 | 6.43 | 6.25 | 6.43 | 6.43 | 2.06% | 82,427 |
| Jun 11, 2025 | 6.35 | 6.35 | 6.26 | 6.30 | 6.30 | -0.32% | 64,160 |
| Jun 10, 2025 | 6.26 | 6.40 | 6.26 | 6.32 | 6.32 | 1.12% | 63,681 |
| Jun 9, 2025 | 6.30 | 6.30 | 6.21 | 6.25 | 6.25 | -0.48% | 70,392 |
| Jun 6, 2025 | 6.30 | 6.39 | 6.22 | 6.28 | 6.28 | - | 95,905 |
| Jun 5, 2025 | 6.12 | 6.28 | 6.06 | 6.28 | 6.28 | 3.46% | 124,203 |
| Jun 4, 2025 | 6.07 | 6.13 | 5.92 | 6.07 | 6.07 | 0.50% | 119,510 |
| Jun 3, 2025 | 5.75 | 6.05 | 5.71 | 6.04 | 6.04 | 4.32% | 165,191 |
| Jun 2, 2025 | 5.99 | 6.11 | 5.70 | 5.79 | 5.79 | -2.85% | 341,015 |
| May 30, 2025 | 5.89 | 6.00 | 5.82 | 5.96 | 5.96 | 1.19% | 66,902 |
| May 29, 2025 | 5.88 | 6.04 | 5.86 | 5.89 | 5.89 | 0.86% | 108,617 |
| May 28, 2025 | 5.60 | 5.93 | 5.38 | 5.84 | 5.84 | 6.57% | 281,880 |
| May 27, 2025 | 5.44 | 5.59 | 5.41 | 5.48 | 5.48 | 2.62% | 57,960 |
| May 23, 2025 | 5.28 | 5.35 | 5.22 | 5.34 | 5.34 | 0.19% | 84,817 |
| May 22, 2025 | 5.30 | 5.46 | 5.28 | 5.33 | 5.33 | - | 30,696 |
| May 21, 2025 | 5.42 | 5.44 | 5.30 | 5.33 | 5.33 | -2.74% | 57,102 |
| May 20, 2025 | 5.57 | 5.58 | 5.46 | 5.48 | 5.48 | -1.08% | 30,659 |
| May 19, 2025 | 5.51 | 5.58 | 5.39 | 5.54 | 5.54 | 0.54% | 42,981 |
| May 16, 2025 | 5.32 | 5.56 | 5.31 | 5.51 | 5.51 | 2.04% | 39,416 |
| May 15, 2025 | 5.42 | 5.48 | 5.35 | 5.40 | 5.40 | -1.64% | 101,845 |
| May 14, 2025 | 5.52 | 5.58 | 5.42 | 5.49 | 5.49 | -0.54% | 117,657 |
| May 13, 2025 | 5.51 | 5.56 | 5.46 | 5.52 | 5.52 | 1.10% | 57,369 |
| May 12, 2025 | 5.46 | 5.54 | 5.42 | 5.46 | 5.46 | 1.68% | 52,575 |
| May 9, 2025 | 5.46 | 5.46 | 5.30 | 5.37 | 5.37 | -0.56% | 31,841 |
| May 8, 2025 | 5.33 | 5.45 | 5.33 | 5.40 | 5.40 | 1.12% | 19,262 |
| May 7, 2025 | 5.43 | 5.49 | 5.30 | 5.34 | 5.34 | -2.20% | 35,323 |
| May 6, 2025 | 5.49 | 5.57 | 5.40 | 5.46 | 5.46 | -0.55% | 61,457 |
| May 5, 2025 | 5.39 | 5.51 | 5.32 | 5.49 | 5.49 | 0.73% | 53,297 |
| May 2, 2025 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | -1.27% | 51,231 |
| May 1, 2025 | 5.35 | 5.53 | 5.29 | 5.52 | 5.52 | 2.60% | 137,305 |
| Apr 30, 2025 | 5.40 | 5.44 | 5.34 | 5.38 | 5.38 | -0.37% | 53,994 |
| Apr 29, 2025 | 5.41 | 5.47 | 5.36 | 5.40 | 5.40 | - | 46,468 |
| Apr 28, 2025 | 5.45 | 5.54 | 5.38 | 5.40 | 5.40 | -0.92% | 40,401 |
| Apr 25, 2025 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | 2.25% | 55,257 |
| Apr 24, 2025 | 5.23 | 5.37 | 5.18 | 5.33 | 5.33 | 2.11% | 58,251 |
| Apr 23, 2025 | 5.13 | 5.25 | 5.10 | 5.22 | 5.22 | 2.76% | 156,800 |
| Apr 22, 2025 | 5.00 | 5.16 | 4.94 | 5.08 | 5.08 | 0.99% | 78,934 |
| Apr 21, 2025 | 5.15 | 5.15 | 4.95 | 5.03 | 5.03 | -2.14% | 107,530 |
| Apr 17, 2025 | 5.13 | 5.16 | 5.08 | 5.14 | 5.14 | 0.98% | 32,366 |
| Apr 16, 2025 | 5.05 | 5.18 | 5.05 | 5.09 | 5.09 | 0.20% | 39,181 |