StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
5.80
-0.07 (-1.19%)
At close: Oct 30, 2024, 4:00 PM
5.85
+0.05 (0.86%)
After-hours: Oct 30, 2024, 5:43 PM EDT
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5.86 | 5.87 | 5.77 | 5.80 | 5.80 | -1.19% | 89,712 |
| Oct 29, 2024 | 5.99 | 6.03 | 5.86 | 5.87 | 5.87 | -2.81% | 136,243 |
| Oct 28, 2024 | 6.02 | 6.12 | 5.98 | 6.04 | 6.04 | -0.49% | 117,471 |
| Oct 25, 2024 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | -0.41% | 55,141 |
| Oct 24, 2024 | 6.17 | 6.17 | 5.97 | 6.10 | 6.10 | -0.25% | 137,630 |
| Oct 23, 2024 | 6.33 | 6.33 | 6.04 | 6.11 | 6.11 | -3.02% | 167,062 |
| Oct 22, 2024 | 6.51 | 6.51 | 6.28 | 6.30 | 6.30 | -2.78% | 147,131 |
| Oct 21, 2024 | 6.40 | 6.68 | 6.40 | 6.48 | 6.48 | 1.25% | 171,781 |
| Oct 18, 2024 | 6.43 | 6.44 | 6.33 | 6.40 | 6.40 | -0.16% | 83,791 |
| Oct 17, 2024 | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | -0.70% | 92,141 |
| Oct 16, 2024 | 6.35 | 6.49 | 6.32 | 6.46 | 6.46 | 1.49% | 113,955 |
| Oct 15, 2024 | 6.53 | 6.57 | 6.31 | 6.36 | 6.36 | -3.64% | 178,911 |
| Oct 14, 2024 | 6.64 | 6.65 | 6.54 | 6.60 | 6.60 | -0.60% | 124,667 |
| Oct 11, 2024 | 6.73 | 6.73 | 6.58 | 6.64 | 6.64 | -1.48% | 92,364 |
| Oct 10, 2024 | 6.74 | 6.77 | 6.68 | 6.74 | 6.74 | -0.15% | 87,332 |
| Oct 9, 2024 | 6.93 | 6.93 | 6.73 | 6.75 | 6.75 | -1.75% | 73,376 |
| Oct 8, 2024 | 7.13 | 7.20 | 6.85 | 6.87 | 6.87 | -5.11% | 157,034 |
| Oct 7, 2024 | 7.11 | 7.25 | 7.08 | 7.24 | 7.24 | 2.12% | 141,697 |
| Oct 4, 2024 | 7.26 | 7.26 | 7.05 | 7.09 | 7.09 | -0.98% | 95,259 |
| Oct 3, 2024 | 7.10 | 7.24 | 6.96 | 7.16 | 7.16 | 2.29% | 140,990 |
| Oct 2, 2024 | 6.92 | 7.04 | 6.86 | 7.00 | 7.00 | 1.45% | 93,855 |
| Oct 1, 2024 | 6.79 | 6.97 | 6.72 | 6.90 | 6.90 | 1.32% | 94,320 |
| Sep 30, 2024 | 6.99 | 6.99 | 6.72 | 6.81 | 6.81 | -0.73% | 131,296 |
| Sep 27, 2024 | 6.93 | 6.94 | 6.78 | 6.86 | 6.86 | -0.87% | 80,050 |
| Sep 26, 2024 | 6.88 | 6.99 | 6.86 | 6.92 | 6.92 | 0.87% | 86,594 |
| Sep 25, 2024 | 6.90 | 7.00 | 6.74 | 6.86 | 6.86 | -0.15% | 81,199 |
| Sep 24, 2024 | 6.77 | 6.91 | 6.74 | 6.87 | 6.87 | 1.93% | 80,018 |
| Sep 23, 2024 | 6.82 | 6.87 | 6.71 | 6.74 | 6.74 | -1.89% | 139,461 |
| Sep 20, 2024 | 6.84 | 6.90 | 6.76 | 6.87 | 6.87 | -0.43% | 95,221 |
| Sep 19, 2024 | 7.11 | 7.11 | 6.82 | 6.90 | 6.90 | -1.29% | 100,238 |
| Sep 18, 2024 | 7.00 | 7.11 | 6.92 | 6.99 | 6.99 | -0.14% | 80,041 |
| Sep 17, 2024 | 6.94 | 7.09 | 6.93 | 7.00 | 7.00 | 1.60% | 130,325 |
| Sep 16, 2024 | 6.90 | 7.04 | 6.80 | 6.89 | 6.89 | 0.66% | 117,276 |
| Sep 13, 2024 | 6.95 | 6.99 | 6.81 | 6.85 | 6.85 | 0.07% | 113,340 |
| Sep 12, 2024 | 6.58 | 6.88 | 6.58 | 6.84 | 6.84 | 3.48% | 148,050 |
| Sep 11, 2024 | 6.51 | 6.62 | 6.37 | 6.61 | 6.61 | 1.38% | 108,975 |
| Sep 10, 2024 | 6.88 | 6.92 | 6.47 | 6.52 | 6.52 | -4.54% | 122,164 |
| Sep 9, 2024 | 6.24 | 6.85 | 6.24 | 6.83 | 6.83 | 11.60% | 339,076 |
| Sep 6, 2024 | 6.25 | 6.25 | 6.00 | 6.12 | 6.12 | -1.61% | 172,160 |
| Sep 5, 2024 | 5.91 | 6.42 | 5.90 | 6.22 | 6.22 | 8.74% | 476,537 |
| Sep 4, 2024 | 5.67 | 5.83 | 5.67 | 5.72 | 5.72 | 0.35% | 94,439 |
| Sep 3, 2024 | 5.89 | 5.91 | 5.69 | 5.70 | 5.70 | -4.52% | 208,409 |
| Aug 30, 2024 | 5.93 | 6.00 | 5.90 | 5.97 | 5.97 | 1.19% | 63,679 |
| Aug 29, 2024 | 5.91 | 5.95 | 5.90 | 5.90 | 5.90 | -0.34% | 49,743 |
| Aug 28, 2024 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 0.34% | 77,349 |
| Aug 27, 2024 | 5.84 | 5.91 | 5.82 | 5.90 | 5.90 | 0.68% | 63,701 |
| Aug 26, 2024 | 6.00 | 6.03 | 5.86 | 5.86 | 5.86 | -2.01% | 78,466 |
| Aug 23, 2024 | 5.86 | 6.02 | 5.85 | 5.98 | 5.98 | 2.40% | 68,642 |
| Aug 22, 2024 | 5.95 | 5.98 | 5.82 | 5.84 | 5.84 | -2.01% | 259,211 |
| Aug 21, 2024 | 5.98 | 6.00 | 5.91 | 5.96 | 5.96 | -0.50% | 76,934 |
| Aug 20, 2024 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -1.80% | 104,104 |
| Aug 19, 2024 | 6.15 | 6.18 | 6.00 | 6.10 | 6.10 | -0.49% | 113,557 |
| Aug 16, 2024 | 5.98 | 6.18 | 5.92 | 6.13 | 6.13 | 2.51% | 134,148 |
| Aug 15, 2024 | 5.94 | 6.09 | 5.94 | 5.98 | 5.98 | 2.05% | 127,585 |
| Aug 14, 2024 | 5.82 | 5.95 | 5.80 | 5.86 | 5.86 | 1.21% | 176,831 |
| Aug 13, 2024 | 5.81 | 5.82 | 5.71 | 5.79 | 5.79 | - | 179,702 |
| Aug 12, 2024 | 5.85 | 5.98 | 5.79 | 5.79 | 5.79 | -0.69% | 172,196 |
| Aug 9, 2024 | 5.80 | 5.88 | 5.76 | 5.83 | 5.83 | 0.52% | 102,281 |
| Aug 8, 2024 | 5.76 | 5.89 | 5.73 | 5.80 | 5.80 | 0.69% | 161,048 |
| Aug 7, 2024 | 5.81 | 5.94 | 5.67 | 5.76 | 5.76 | -0.17% | 216,636 |
| Aug 6, 2024 | 5.73 | 5.93 | 5.73 | 5.77 | 5.77 | 0.52% | 171,250 |
| Aug 5, 2024 | 5.90 | 5.95 | 5.66 | 5.74 | 5.74 | -5.90% | 396,392 |
| Aug 2, 2024 | 6.20 | 6.29 | 6.03 | 6.10 | 6.10 | -3.02% | 187,947 |
| Aug 1, 2024 | 6.53 | 6.63 | 6.20 | 6.29 | 6.29 | -4.84% | 165,499 |
| Jul 31, 2024 | 6.50 | 6.63 | 6.43 | 6.61 | 6.61 | 1.54% | 60,138 |
| Jul 30, 2024 | 6.53 | 6.62 | 6.44 | 6.51 | 6.51 | - | 68,823 |
| Jul 29, 2024 | 6.47 | 6.63 | 6.35 | 6.51 | 6.51 | - | 112,660 |
| Jul 26, 2024 | 6.60 | 6.65 | 6.46 | 6.51 | 6.51 | -1.66% | 145,935 |
| Jul 25, 2024 | 6.79 | 6.80 | 6.60 | 6.62 | 6.62 | -2.65% | 83,053 |
| Jul 24, 2024 | 7.04 | 7.08 | 6.80 | 6.80 | 6.80 | -3.27% | 52,256 |
| Jul 23, 2024 | 7.21 | 7.21 | 6.93 | 7.03 | 7.03 | 0.14% | 80,976 |
| Jul 22, 2024 | 6.53 | 7.05 | 6.53 | 7.02 | 7.02 | 7.18% | 166,901 |
| Jul 19, 2024 | 6.69 | 6.78 | 6.55 | 6.55 | 6.55 | -1.65% | 255,843 |
| Jul 18, 2024 | 6.78 | 6.83 | 6.62 | 6.66 | 6.66 | -1.19% | 88,753 |
| Jul 17, 2024 | 6.74 | 6.81 | 6.72 | 6.74 | 6.74 | -0.15% | 61,154 |
| Jul 16, 2024 | 6.81 | 6.86 | 6.73 | 6.75 | 6.75 | 0.15% | 80,716 |
| Jul 15, 2024 | 6.72 | 6.80 | 6.72 | 6.74 | 6.74 | 0.45% | 97,726 |
| Jul 12, 2024 | 6.94 | 6.99 | 6.70 | 6.71 | 6.71 | -2.75% | 105,652 |
| Jul 11, 2024 | 6.94 | 6.98 | 6.82 | 6.90 | 6.90 | -0.58% | 92,434 |
| Jul 10, 2024 | 6.86 | 6.96 | 6.80 | 6.94 | 6.94 | 0.73% | 122,667 |
| Jul 9, 2024 | 7.04 | 7.08 | 6.89 | 6.89 | 6.89 | -2.41% | 135,789 |
| Jul 8, 2024 | 7.30 | 7.32 | 7.04 | 7.06 | 7.06 | -3.68% | 202,554 |
| Jul 5, 2024 | 7.60 | 7.60 | 7.27 | 7.33 | 7.33 | -3.43% | 96,136 |
| Jul 3, 2024 | 7.47 | 7.68 | 7.47 | 7.59 | 7.59 | 1.61% | 69,800 |
| Jul 2, 2024 | 7.65 | 7.65 | 7.36 | 7.47 | 7.47 | -2.54% | 138,001 |
| Jul 1, 2024 | 7.46 | 7.68 | 7.38 | 7.67 | 7.67 | 4.29% | 175,871 |
| Jun 28, 2024 | 7.40 | 7.50 | 7.33 | 7.35 | 7.35 | -0.54% | 60,610 |
| Jun 27, 2024 | 7.42 | 7.49 | 7.39 | 7.39 | 7.39 | -0.40% | 41,453 |
| Jun 26, 2024 | 7.51 | 7.55 | 7.38 | 7.42 | 7.42 | -1.85% | 63,748 |
| Jun 25, 2024 | 7.55 | 7.58 | 7.46 | 7.56 | 7.56 | 0.40% | 47,199 |
| Jun 24, 2024 | 7.39 | 7.65 | 7.39 | 7.53 | 7.53 | 1.89% | 145,872 |
| Jun 21, 2024 | 7.35 | 7.53 | 7.35 | 7.39 | 7.39 | -0.27% | 73,523 |
| Jun 20, 2024 | 7.45 | 7.49 | 7.37 | 7.41 | 7.41 | -0.80% | 107,382 |
| Jun 18, 2024 | 7.39 | 7.58 | 7.36 | 7.47 | 7.47 | 0.95% | 97,420 |
| Jun 17, 2024 | 7.47 | 7.47 | 7.27 | 7.40 | 7.40 | -0.94% | 194,680 |
| Jun 14, 2024 | 7.78 | 7.78 | 7.35 | 7.47 | 7.47 | -3.98% | 399,171 |
| Jun 13, 2024 | 8.00 | 8.00 | 7.68 | 7.78 | 7.78 | -2.26% | 137,963 |
| Jun 12, 2024 | 8.17 | 8.17 | 7.88 | 7.96 | 7.96 | -1.49% | 134,097 |
| Jun 11, 2024 | 8.27 | 8.27 | 7.89 | 8.08 | 8.08 | -2.88% | 166,938 |
| Jun 10, 2024 | 8.22 | 8.53 | 8.20 | 8.32 | 8.32 | 0.48% | 131,084 |