StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
6.56
+0.07 (1.08%)
At close: Oct 6, 2025, 4:00 PM EDT
6.55
-0.01 (-0.15%)
After-hours: Oct 6, 2025, 7:58 PM EDT
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.52 | 6.62 | 6.46 | 6.56 | 6.56 | 1.08% | 87,050 |
| Oct 3, 2025 | 6.53 | 6.59 | 6.45 | 6.49 | 6.49 | 0.62% | 102,168 |
| Oct 2, 2025 | 6.52 | 6.63 | 6.42 | 6.45 | 6.45 | -1.38% | 82,348 |
| Oct 1, 2025 | 6.55 | 6.65 | 6.52 | 6.54 | 6.54 | -0.15% | 73,220 |
| Sep 30, 2025 | 6.60 | 6.68 | 6.53 | 6.55 | 6.55 | -1.95% | 120,512 |
| Sep 29, 2025 | 6.72 | 6.74 | 6.59 | 6.68 | 6.68 | -0.89% | 158,602 |
| Sep 26, 2025 | 6.85 | 6.91 | 6.70 | 6.74 | 6.74 | -1.17% | 155,912 |
| Sep 25, 2025 | 6.84 | 6.88 | 6.77 | 6.82 | 6.82 | -0.29% | 132,555 |
| Sep 24, 2025 | 6.88 | 6.93 | 6.84 | 6.84 | 6.84 | -0.29% | 101,182 |
| Sep 23, 2025 | 6.89 | 7.05 | 6.85 | 6.86 | 6.86 | -1.15% | 71,448 |
| Sep 22, 2025 | 6.98 | 7.10 | 6.94 | 6.94 | 6.94 | -1.14% | 100,087 |
| Sep 19, 2025 | 7.10 | 7.10 | 6.95 | 7.02 | 7.02 | -1.27% | 126,221 |
| Sep 18, 2025 | 7.17 | 7.17 | 7.05 | 7.11 | 7.11 | 0.14% | 124,551 |
| Sep 17, 2025 | 7.11 | 7.15 | 7.06 | 7.10 | 7.10 | -0.56% | 92,418 |
| Sep 16, 2025 | 7.35 | 7.43 | 7.11 | 7.14 | 7.14 | -2.06% | 94,492 |
| Sep 15, 2025 | 7.30 | 7.43 | 7.20 | 7.29 | 7.29 | -0.14% | 165,787 |
| Sep 12, 2025 | 7.24 | 7.37 | 7.24 | 7.30 | 7.30 | - | 57,879 |
| Sep 11, 2025 | 7.32 | 7.35 | 7.18 | 7.30 | 7.30 | -0.41% | 149,618 |
| Sep 10, 2025 | 7.43 | 7.43 | 7.32 | 7.33 | 7.33 | -1.61% | 84,609 |
| Sep 9, 2025 | 7.53 | 7.55 | 7.41 | 7.45 | 7.45 | 0.54% | 111,175 |
| Sep 8, 2025 | 7.48 | 7.53 | 7.40 | 7.41 | 7.41 | -0.27% | 94,769 |
| Sep 5, 2025 | 7.50 | 7.54 | 7.38 | 7.43 | 7.43 | -0.67% | 76,845 |
| Sep 4, 2025 | 7.49 | 7.52 | 7.40 | 7.48 | 7.48 | 0.27% | 78,577 |
| Sep 3, 2025 | 7.49 | 7.67 | 7.41 | 7.46 | 7.46 | -0.93% | 100,350 |
| Sep 2, 2025 | 7.63 | 7.78 | 7.48 | 7.53 | 7.53 | -1.31% | 165,416 |
| Aug 29, 2025 | 7.91 | 7.91 | 7.50 | 7.63 | 7.63 | -3.42% | 238,759 |
| Aug 28, 2025 | 7.74 | 7.94 | 7.66 | 7.90 | 7.90 | 3.13% | 205,450 |
| Aug 27, 2025 | 7.55 | 7.77 | 7.50 | 7.66 | 7.66 | 1.19% | 189,877 |
| Aug 26, 2025 | 7.80 | 7.80 | 7.39 | 7.57 | 7.57 | -0.79% | 312,724 |
| Aug 25, 2025 | 7.68 | 8.18 | 7.40 | 7.63 | 7.63 | 5.39% | 605,910 |
| Aug 22, 2025 | 7.17 | 7.37 | 7.14 | 7.24 | 7.24 | 0.98% | 262,065 |
| Aug 21, 2025 | 6.92 | 7.17 | 6.92 | 7.17 | 7.17 | 2.72% | 185,849 |
| Aug 20, 2025 | 6.91 | 7.05 | 6.91 | 6.98 | 6.98 | 1.31% | 119,574 |
| Aug 19, 2025 | 7.14 | 7.14 | 6.85 | 6.89 | 6.89 | -2.96% | 115,372 |
| Aug 18, 2025 | 6.98 | 7.10 | 6.81 | 7.10 | 7.10 | 3.50% | 189,615 |
| Aug 15, 2025 | 6.99 | 7.00 | 6.83 | 6.86 | 6.86 | -1.29% | 108,788 |
| Aug 14, 2025 | 6.79 | 6.95 | 6.75 | 6.95 | 6.95 | 2.66% | 75,242 |
| Aug 13, 2025 | 6.91 | 6.91 | 6.67 | 6.77 | 6.77 | -0.88% | 123,715 |
| Aug 12, 2025 | 6.63 | 6.83 | 6.60 | 6.83 | 6.83 | 3.17% | 174,241 |
| Aug 11, 2025 | 6.72 | 6.76 | 6.58 | 6.62 | 6.62 | -0.75% | 156,150 |
| Aug 8, 2025 | 6.71 | 6.82 | 6.61 | 6.67 | 6.67 | -0.45% | 82,349 |
| Aug 7, 2025 | 6.85 | 6.95 | 6.70 | 6.70 | 6.70 | -2.05% | 78,859 |
| Aug 6, 2025 | 6.79 | 6.90 | 6.78 | 6.84 | 6.84 | 1.33% | 51,928 |
| Aug 5, 2025 | 6.63 | 6.78 | 6.63 | 6.75 | 6.75 | 1.20% | 34,427 |
| Aug 4, 2025 | 6.58 | 6.73 | 6.55 | 6.67 | 6.67 | 1.21% | 49,324 |
| Aug 1, 2025 | 6.58 | 6.64 | 6.52 | 6.59 | 6.59 | -0.90% | 66,122 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.63 | 6.65 | 6.65 | -2.21% | 78,128 |
| Jul 30, 2025 | 6.96 | 7.00 | 6.75 | 6.80 | 6.80 | -2.30% | 87,203 |
| Jul 29, 2025 | 6.91 | 7.12 | 6.91 | 6.96 | 6.96 | 1.46% | 162,241 |
| Jul 28, 2025 | 6.74 | 6.89 | 6.72 | 6.86 | 6.86 | 2.08% | 93,830 |