StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
5.74
-0.14 (-2.38%)
Mar 28, 2025, 2:06 PM EDT - Market open
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.90 | 5.93 | 5.81 | 5.88 | 5.88 | -1.01% | 41,529 |
| Mar 26, 2025 | 5.81 | 6.00 | 5.81 | 5.94 | 5.94 | 2.41% | 80,364 |
| Mar 25, 2025 | 5.80 | 5.84 | 5.77 | 5.80 | 5.80 | 0.17% | 63,036 |
| Mar 24, 2025 | 5.79 | 5.83 | 5.75 | 5.79 | 5.79 | 0.17% | 68,287 |
| Mar 21, 2025 | 5.88 | 5.89 | 5.74 | 5.78 | 5.78 | -1.70% | 110,135 |
| Mar 20, 2025 | 5.92 | 5.93 | 5.81 | 5.88 | 5.88 | -0.68% | 98,206 |
| Mar 19, 2025 | 5.65 | 5.93 | 5.65 | 5.92 | 5.92 | 4.78% | 98,971 |
| Mar 18, 2025 | 5.70 | 5.71 | 5.57 | 5.65 | 5.65 | -0.18% | 75,630 |
| Mar 17, 2025 | 5.55 | 5.70 | 5.55 | 5.66 | 5.66 | 1.98% | 97,065 |
| Mar 14, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.55 | -0.36% | 77,833 |
| Mar 13, 2025 | 5.61 | 5.72 | 5.56 | 5.57 | 5.57 | -0.36% | 58,135 |
| Mar 12, 2025 | 5.55 | 5.62 | 5.48 | 5.59 | 5.59 | 1.08% | 80,623 |
| Mar 11, 2025 | 5.49 | 5.55 | 5.42 | 5.53 | 5.53 | 2.03% | 94,391 |
| Mar 10, 2025 | 5.57 | 5.57 | 5.35 | 5.42 | 5.42 | -2.69% | 109,877 |
| Mar 7, 2025 | 5.53 | 5.68 | 5.53 | 5.57 | 5.57 | 0.54% | 111,013 |
| Mar 6, 2025 | 5.40 | 5.60 | 5.40 | 5.54 | 5.54 | 1.84% | 95,702 |
| Mar 5, 2025 | 5.31 | 5.49 | 5.22 | 5.44 | 5.44 | 1.68% | 140,148 |
| Mar 4, 2025 | 5.40 | 5.44 | 5.22 | 5.35 | 5.35 | -1.65% | 149,397 |
| Mar 3, 2025 | 5.79 | 5.79 | 5.41 | 5.44 | 5.44 | -4.06% | 149,444 |
| Feb 28, 2025 | 5.72 | 5.84 | 5.63 | 5.67 | 5.67 | -0.87% | 52,730 |
| Feb 27, 2025 | 5.83 | 5.83 | 5.70 | 5.72 | 5.72 | -1.55% | 119,283 |
| Feb 26, 2025 | 5.75 | 5.85 | 5.68 | 5.81 | 5.81 | 0.87% | 96,784 |
| Feb 25, 2025 | 5.90 | 5.97 | 5.76 | 5.76 | 5.76 | -3.19% | 68,152 |
| Feb 24, 2025 | 5.94 | 6.08 | 5.80 | 5.95 | 5.95 | -0.50% | 120,311 |
| Feb 21, 2025 | 6.06 | 6.65 | 5.91 | 5.98 | 5.98 | 7.75% | 456,385 |
| Feb 20, 2025 | 5.50 | 5.56 | 5.41 | 5.55 | 5.55 | 0.18% | 120,156 |
| Feb 19, 2025 | 5.54 | 5.58 | 5.46 | 5.54 | 5.54 | - | 70,636 |
| Feb 18, 2025 | 5.59 | 5.61 | 5.50 | 5.54 | 5.54 | -0.36% | 63,521 |
| Feb 14, 2025 | 5.69 | 5.70 | 5.53 | 5.56 | 5.56 | -2.46% | 62,551 |
| Feb 13, 2025 | 5.69 | 5.75 | 5.68 | 5.70 | 5.70 | - | 37,483 |
| Feb 12, 2025 | 5.73 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 73,648 |
| Feb 11, 2025 | 5.71 | 5.82 | 5.67 | 5.75 | 5.75 | 1.23% | 65,509 |
| Feb 10, 2025 | 5.65 | 5.71 | 5.60 | 5.68 | 5.68 | 0.71% | 83,880 |
| Feb 7, 2025 | 5.71 | 5.72 | 5.63 | 5.64 | 5.64 | -1.05% | 70,623 |
| Feb 6, 2025 | 5.76 | 5.76 | 5.63 | 5.70 | 5.70 | -0.70% | 78,116 |
| Feb 5, 2025 | 5.72 | 5.81 | 5.68 | 5.74 | 5.74 | 0.35% | 101,700 |
| Feb 4, 2025 | 5.50 | 5.76 | 5.46 | 5.72 | 5.72 | 3.25% | 81,581 |
| Feb 3, 2025 | 5.63 | 5.71 | 5.53 | 5.54 | 5.54 | -1.77% | 93,840 |
| Jan 31, 2025 | 5.63 | 5.72 | 5.55 | 5.64 | 5.64 | -0.35% | 72,743 |
| Jan 30, 2025 | 5.66 | 5.69 | 5.53 | 5.66 | 5.66 | 1.07% | 59,925 |
| Jan 29, 2025 | 5.57 | 5.62 | 5.50 | 5.60 | 5.60 | 1.08% | 111,890 |
| Jan 28, 2025 | 5.54 | 5.66 | 5.45 | 5.54 | 5.54 | -0.54% | 83,188 |
| Jan 27, 2025 | 5.72 | 5.73 | 5.50 | 5.57 | 5.57 | -2.79% | 182,579 |
| Jan 24, 2025 | 5.82 | 5.85 | 5.64 | 5.73 | 5.73 | -1.55% | 165,257 |
| Jan 23, 2025 | 5.73 | 5.93 | 5.73 | 5.82 | 5.82 | 1.57% | 95,025 |
| Jan 22, 2025 | 5.85 | 5.87 | 5.72 | 5.73 | 5.73 | -2.72% | 174,296 |
| Jan 21, 2025 | 5.96 | 6.02 | 5.81 | 5.89 | 5.89 | 0.51% | 149,783 |
| Jan 17, 2025 | 5.94 | 6.02 | 5.84 | 5.86 | 5.86 | -2.01% | 105,068 |
| Jan 16, 2025 | 6.00 | 6.06 | 5.93 | 5.98 | 5.98 | -0.50% | 116,764 |
| Jan 15, 2025 | 6.04 | 6.10 | 5.91 | 6.01 | 6.01 | -0.33% | 122,997 |