StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
6.49
+0.01 (0.15%)
Oct 27, 2025, 4:00 PM EDT - Market closed

StealthGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256.526.636.486.506.500.31%71,155
Oct 24, 20256.656.696.486.486.48-1.82%49,061
Oct 23, 20256.496.676.496.606.601.69%76,288
Oct 22, 20256.336.516.336.496.492.53%72,906
Oct 21, 20256.526.526.336.336.33-2.76%80,460
Oct 20, 20256.356.526.356.516.512.68%77,178
Oct 17, 20256.346.406.316.346.34-0.31%75,859
Oct 16, 20256.416.516.336.366.36-0.16%114,904
Oct 15, 20256.436.606.346.376.37-1.24%145,630
Oct 14, 20256.256.506.226.456.452.38%145,148
Oct 13, 20256.376.506.286.306.300.64%82,880
Oct 10, 20256.316.506.246.266.26-0.63%181,897
Oct 9, 20256.126.366.126.306.30-0.94%290,761
Oct 8, 20256.466.466.346.366.36-1.24%92,298
Oct 7, 20256.526.526.386.446.44-1.83%131,058
Oct 6, 20256.526.626.466.566.561.08%87,101
Oct 3, 20256.536.596.456.496.490.62%102,168
Oct 2, 20256.526.636.426.456.45-1.38%82,348
Oct 1, 20256.556.656.526.546.54-0.15%73,220
Sep 30, 20256.606.686.536.556.55-1.95%120,512
Sep 29, 20256.726.746.596.686.68-0.89%158,602
Sep 26, 20256.856.916.706.746.74-1.17%155,912
Sep 25, 20256.846.886.776.826.82-0.29%132,555
Sep 24, 20256.886.936.846.846.84-0.29%101,182
Sep 23, 20256.897.056.856.866.86-1.15%71,448
Sep 22, 20256.987.106.946.946.94-1.14%100,087
Sep 19, 20257.107.106.957.027.02-1.27%126,221
Sep 18, 20257.177.177.057.117.110.14%124,551
Sep 17, 20257.117.157.067.107.10-0.56%92,418
Sep 16, 20257.357.437.117.147.14-2.06%94,492
Sep 15, 20257.307.437.207.297.29-0.14%165,787
Sep 12, 20257.247.377.247.307.30-57,879
Sep 11, 20257.327.357.187.307.30-0.41%149,618
Sep 10, 20257.437.437.327.337.33-1.61%84,609
Sep 9, 20257.537.557.417.457.450.54%111,175
Sep 8, 20257.487.537.407.417.41-0.27%94,769
Sep 5, 20257.507.547.387.437.43-0.67%76,845
Sep 4, 20257.497.527.407.487.480.27%78,577
Sep 3, 20257.497.677.417.467.46-0.93%100,350
Sep 2, 20257.637.787.487.537.53-1.31%165,416
Aug 29, 20257.917.917.507.637.63-3.42%238,759
Aug 28, 20257.747.947.667.907.903.13%205,450
Aug 27, 20257.557.777.507.667.661.19%189,877
Aug 26, 20257.807.807.397.577.57-0.79%312,724
Aug 25, 20257.688.187.407.637.635.39%605,910
Aug 22, 20257.177.377.147.247.240.98%262,065
Aug 21, 20256.927.176.927.177.172.72%185,849
Aug 20, 20256.917.056.916.986.981.31%119,574
Aug 19, 20257.147.146.856.896.89-2.96%115,372
Aug 18, 20256.987.106.817.107.103.50%189,615