StealthGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	7.08	7.10	6.94	7.08	7.08	1.00%	120,984
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	-	49,390
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%	135,414
Dec 19, 2025	6.82	6.90	6.72	6.82	6.82	-	230,830
Dec 18, 2025	6.86	6.93	6.76	6.82	6.82	-0.87%	76,636
Dec 17, 2025	6.91	7.04	6.81	6.88	6.88	-0.43%	65,214
Dec 16, 2025	6.98	7.02	6.86	6.91	6.91	-0.86%	97,996
Dec 15, 2025	7.19	7.22	6.90	6.97	6.97	-2.92%	136,982
Dec 12, 2025	7.11	7.25	7.10	7.18	7.18	0.84%	184,792
Dec 11, 2025	6.75	7.17	6.72	7.12	7.12	5.33%	382,754
Dec 10, 2025	6.73	6.79	6.69	6.76	6.76	-	86,365
Dec 9, 2025	6.90	6.90	6.75	6.76	6.76	-1.89%	89,698
Dec 8, 2025	7.04	7.05	6.86	6.89	6.89	-1.99%	80,682
Dec 5, 2025	6.89	7.06	6.89	7.03	7.03	1.59%	168,571
Dec 4, 2025	6.93	6.93	6.77	6.92	6.92	0.44%	146,276
Dec 3, 2025	6.85	6.95	6.85	6.89	6.89	1.32%	134,296
Dec 2, 2025	6.83	6.84	6.75	6.80	6.80	-0.15%	94,938
Dec 1, 2025	6.85	6.91	6.72	6.81	6.81	-0.73%	221,817
Nov 28, 2025	6.84	6.95	6.75	6.86	6.86	1.33%	100,217
Nov 26, 2025	6.69	6.89	6.69	6.77	6.77	1.20%	173,681
Nov 25, 2025	6.87	7.00	6.66	6.69	6.69	-1.91%	146,840
Nov 24, 2025	6.78	6.89	6.67	6.82	6.82	0.59%	151,834
Nov 21, 2025	6.76	6.84	6.67	6.78	6.78	0.44%	81,479
Nov 20, 2025	6.75	6.87	6.70	6.75	6.75	-	82,420
Nov 19, 2025	6.83	6.91	6.74	6.75	6.75	-1.68%	75,867
Nov 18, 2025	6.85	6.92	6.75	6.87	6.87	-0.51%	53,371
Nov 17, 2025	6.76	6.97	6.73	6.90	6.90	2.22%	96,452
Nov 14, 2025	6.76	6.78	6.70	6.75	6.75	-0.59%	55,250
Nov 13, 2025	6.76	6.83	6.72	6.79	6.79	-	46,621
Nov 12, 2025	6.79	6.83	6.73	6.79	6.79	-0.37%	59,428
Nov 11, 2025	6.80	6.92	6.77	6.82	6.82	0.22%	52,303
Nov 10, 2025	6.79	6.85	6.78	6.80	6.80	0.29%	61,177
Nov 7, 2025	6.75	6.80	6.73	6.78	6.78	0.74%	44,761
Nov 6, 2025	6.75	6.89	6.72	6.73	6.73	-0.88%	76,058
Nov 5, 2025	6.78	6.91	6.77	6.79	6.79	0.15%	48,435
Nov 4, 2025	6.86	6.87	6.72	6.78	6.78	-1.45%	78,856
Nov 3, 2025	6.90	7.00	6.87	6.88	6.88	0.44%	134,522
Oct 31, 2025	6.61	6.92	6.55	6.85	6.85	4.74%	174,299
Oct 30, 2025	6.52	6.59	6.46	6.54	6.54	0.31%	71,203
Oct 29, 2025	6.50	6.59	6.46	6.52	6.52	0.15%	54,268
Oct 28, 2025	6.52	6.52	6.46	6.51	6.51	0.15%	40,674
Oct 27, 2025	6.52	6.63	6.48	6.50	6.50	0.31%	71,155
Oct 24, 2025	6.65	6.69	6.48	6.48	6.48	-1.82%	49,061
Oct 23, 2025	6.49	6.67	6.49	6.60	6.60	1.69%	76,288
Oct 22, 2025	6.33	6.51	6.33	6.49	6.49	2.53%	72,906
Oct 21, 2025	6.52	6.52	6.33	6.33	6.33	-2.76%	80,460
Oct 20, 2025	6.35	6.52	6.35	6.51	6.51	2.68%	77,178
Oct 17, 2025	6.34	6.40	6.31	6.34	6.34	-0.31%	75,859