StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
7.43
-0.05 (-0.67%)
At close: Sep 5, 2025, 4:00 PM
7.30
-0.13 (-1.75%)
After-hours: Sep 5, 2025, 4:48 PM EDT
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.50 | 7.54 | 7.38 | 7.43 | 7.43 | -0.67% | 76,844 |
| 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 |
| Jul 25, 2025 | 6.68 | 6.78 | 6.67 | 6.72 | 6.72 | 0.60% | 116,980 |
| Jul 24, 2025 | 6.77 | 6.82 | 6.66 | 6.68 | 6.68 | -1.91% | 60,201 |
| Jul 23, 2025 | 6.72 | 6.83 | 6.63 | 6.81 | 6.81 | 1.64% | 75,743 |
| Jul 22, 2025 | 6.60 | 6.74 | 6.60 | 6.70 | 6.70 | 1.82% | 75,116 |
| Jul 21, 2025 | 6.56 | 6.58 | 6.46 | 6.58 | 6.58 | 0.92% | 91,828 |
| Jul 18, 2025 | 6.63 | 6.65 | 6.48 | 6.52 | 6.52 | -0.91% | 65,066 |
| Jul 17, 2025 | 6.51 | 6.64 | 6.50 | 6.58 | 6.58 | 1.23% | 42,824 |
| Jul 16, 2025 | 6.60 | 6.63 | 6.41 | 6.50 | 6.50 | - | 90,154 |
| Jul 15, 2025 | 6.63 | 6.67 | 6.50 | 6.50 | 6.50 | -1.66% | 50,009 |
| Jul 14, 2025 | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | -2.22% | 64,597 |
| Jul 11, 2025 | 6.69 | 6.79 | 6.64 | 6.76 | 6.76 | 1.20% | 56,869 |
| Jul 10, 2025 | 6.54 | 6.72 | 6.54 | 6.68 | 6.68 | 2.14% | 53,237 |
| Jul 9, 2025 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | -1.36% | 48,998 |
| Jul 8, 2025 | 6.60 | 6.64 | 6.51 | 6.63 | 6.63 | 1.07% | 93,809 |
| Jul 7, 2025 | 6.65 | 6.68 | 6.50 | 6.56 | 6.56 | 1.86% | 83,351 |
| Jul 3, 2025 | 6.60 | 6.61 | 6.41 | 6.44 | 6.44 | -2.72% | 154,056 |
| Jul 2, 2025 | 6.43 | 6.66 | 6.42 | 6.62 | 6.62 | 3.12% | 95,931 |
| Jul 1, 2025 | 6.35 | 6.52 | 6.27 | 6.42 | 6.42 | 0.16% | 103,744 |
| Jun 30, 2025 | 6.54 | 6.62 | 6.41 | 6.41 | 6.41 | -2.29% | 84,119 |
| Jun 27, 2025 | 6.55 | 6.66 | 6.55 | 6.56 | 6.56 | 0.46% | 71,952 |
| Jun 26, 2025 | 6.64 | 6.66 | 6.51 | 6.53 | 6.53 | -1.06% | 76,369 |