StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
4.880
+0.010 (0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.87 | 4.97 | 4.87 | 4.88 | 4.88 | 0.21% | 159,576 |
| Dec 19, 2024 | 4.97 | 5.06 | 4.87 | 4.87 | 4.87 | -2.01% | 134,385 |
| Dec 18, 2024 | 4.97 | 5.15 | 4.94 | 4.97 | 4.97 | - | 175,266 |
| Dec 17, 2024 | 4.88 | 5.00 | 4.82 | 4.97 | 4.97 | 1.43% | 199,100 |
| Dec 16, 2024 | 5.09 | 5.10 | 4.89 | 4.90 | 4.90 | -3.73% | 318,202 |
| Dec 13, 2024 | 5.22 | 5.24 | 5.09 | 5.09 | 5.09 | -1.74% | 113,392 |
| Dec 12, 2024 | 5.24 | 5.29 | 5.18 | 5.18 | 5.18 | -1.52% | 75,404 |
| Dec 11, 2024 | 5.34 | 5.34 | 5.13 | 5.26 | 5.26 | -0.38% | 130,516 |
| Dec 10, 2024 | 5.20 | 5.33 | 5.14 | 5.28 | 5.28 | 1.34% | 163,755 |
| Dec 9, 2024 | 5.14 | 5.24 | 5.08 | 5.21 | 5.21 | 1.36% | 174,925 |
| Dec 6, 2024 | 5.19 | 5.19 | 5.04 | 5.14 | 5.14 | -1.15% | 278,531 |
| Dec 5, 2024 | 5.33 | 5.38 | 5.17 | 5.20 | 5.20 | -1.14% | 159,003 |
| Dec 4, 2024 | 5.40 | 5.42 | 5.18 | 5.26 | 5.26 | -2.95% | 173,934 |
| Dec 3, 2024 | 5.46 | 5.48 | 5.40 | 5.42 | 5.42 | -0.91% | 99,147 |
| Dec 2, 2024 | 5.41 | 5.83 | 5.41 | 5.47 | 5.47 | 0.74% | 217,668 |
| Nov 29, 2024 | 5.53 | 5.60 | 5.43 | 5.43 | 5.43 | -1.99% | 186,300 |
| Nov 27, 2024 | 5.51 | 5.59 | 5.42 | 5.54 | 5.54 | 0.73% | 165,200 |
| Nov 26, 2024 | 5.82 | 5.82 | 5.47 | 5.50 | 5.50 | -5.34% | 304,769 |
| Nov 25, 2024 | 6.21 | 6.24 | 5.53 | 5.81 | 5.81 | -3.97% | 515,400 |
| Nov 22, 2024 | 6.02 | 6.21 | 6.02 | 6.05 | 6.05 | 0.67% | 161,916 |
| Nov 21, 2024 | 5.97 | 6.01 | 5.76 | 6.01 | 6.01 | 1.18% | 117,082 |
| Nov 20, 2024 | 5.99 | 6.07 | 5.87 | 5.94 | 5.94 | -0.17% | 112,419 |
| Nov 19, 2024 | 5.91 | 5.98 | 5.87 | 5.95 | 5.95 | - | 98,132 |
| Nov 18, 2024 | 5.78 | 6.03 | 5.75 | 5.95 | 5.95 | 3.66% | 161,900 |
| Nov 15, 2024 | 5.90 | 5.95 | 5.72 | 5.74 | 5.74 | -3.04% | 84,027 |
| Nov 14, 2024 | 6.01 | 6.04 | 5.86 | 5.92 | 5.92 | -1.50% | 74,822 |
| Nov 13, 2024 | 6.09 | 6.13 | 5.99 | 6.01 | 6.01 | -0.99% | 147,200 |
| Nov 12, 2024 | 6.00 | 6.11 | 6.00 | 6.07 | 6.07 | 1.51% | 211,493 |
| Nov 11, 2024 | 5.76 | 6.00 | 5.71 | 5.98 | 5.98 | 3.82% | 292,123 |
| Nov 8, 2024 | 5.89 | 5.92 | 5.71 | 5.76 | 5.76 | -2.21% | 108,300 |
| Nov 7, 2024 | 5.97 | 6.05 | 5.89 | 5.89 | 5.89 | -1.51% | 127,600 |
| Nov 6, 2024 | 6.13 | 6.13 | 5.78 | 5.98 | 5.98 | 4.73% | 190,930 |
| Nov 5, 2024 | 5.73 | 5.77 | 5.69 | 5.71 | 5.71 | -0.35% | 80,200 |
| Nov 4, 2024 | 5.65 | 5.82 | 5.59 | 5.73 | 5.73 | 1.06% | 227,304 |
| Nov 1, 2024 | 5.77 | 5.80 | 5.66 | 5.67 | 5.67 | -1.56% | 122,526 |
| Oct 31, 2024 | 5.83 | 5.84 | 5.73 | 5.76 | 5.76 | -0.69% | 111,621 |
| 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% | 117,500 |
| Oct 25, 2024 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | -0.49% | 55,141 |
| Oct 24, 2024 | 6.17 | 6.17 | 5.97 | 6.10 | 6.10 | -0.16% | 137,630 |
| Oct 23, 2024 | 6.33 | 6.33 | 6.04 | 6.11 | 6.11 | -3.02% | 167,100 |
| 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% | 171,800 |
| Oct 18, 2024 | 6.43 | 6.44 | 6.33 | 6.40 | 6.40 | -0.16% | 83,800 |
| Oct 17, 2024 | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | -0.77% | 94,661 |
| Oct 16, 2024 | 6.35 | 6.49 | 6.32 | 6.46 | 6.46 | 1.57% | 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% | 124,700 |
| Oct 11, 2024 | 6.73 | 6.73 | 6.58 | 6.64 | 6.64 | -1.48% | 92,400 |
| 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% | 73,400 |
| 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% | 141,700 |
| 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% | 141,000 |
| Oct 2, 2024 | 6.92 | 7.04 | 6.86 | 7.00 | 7.00 | 1.45% | 93,900 |
| 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% | 131,300 |
| Sep 27, 2024 | 6.93 | 6.94 | 6.78 | 6.86 | 6.86 | -0.87% | 80,100 |
| 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% | 139,500 |
| Sep 20, 2024 | 6.84 | 6.90 | 6.76 | 6.87 | 6.87 | -0.43% | 109,526 |
| 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 | 0.58% | 117,276 |
| Sep 13, 2024 | 6.95 | 6.99 | 6.81 | 6.85 | 6.85 | 0.15% | 113,340 |
| Sep 12, 2024 | 6.58 | 6.88 | 6.58 | 6.84 | 6.84 | 3.48% | 148,100 |
| Sep 11, 2024 | 6.51 | 6.62 | 6.37 | 6.61 | 6.61 | 1.38% | 109,000 |
| Sep 10, 2024 | 6.88 | 6.92 | 6.47 | 6.52 | 6.52 | -4.54% | 122,200 |
| 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% | 172,200 |
| 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% | 63,700 |
| 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% | 78,500 |
| 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% | 113,600 |
| 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% | 127,600 |
| 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% | 172,200 |
| Aug 9, 2024 | 5.80 | 5.88 | 5.76 | 5.83 | 5.83 | 0.52% | 102,300 |
| 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% | 171,300 |
| Aug 5, 2024 | 5.90 | 5.95 | 5.66 | 5.74 | 5.74 | -5.90% | 396,400 |
| 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% | 165,500 |