StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.45
+0.34 (3.73%)
At close: Mar 24, 2026, 4:00 PM EDT
9.50
+0.05 (0.53%)
After-hours: Mar 24, 2026, 6:51 PM EDT
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.20 | 9.45 | 9.09 | 9.45 | 9.45 | 3.73% | 102,993 |
| Mar 23, 2026 | 8.86 | 9.21 | 8.65 | 9.11 | 9.11 | 0.22% | 232,543 |
| Mar 20, 2026 | 9.43 | 9.43 | 9.02 | 9.09 | 9.09 | -3.81% | 164,658 |
| Mar 19, 2026 | 9.30 | 9.54 | 9.10 | 9.45 | 9.45 | 1.61% | 158,229 |
| Mar 18, 2026 | 8.94 | 9.35 | 8.94 | 9.30 | 9.30 | 4.03% | 278,943 |
| Mar 17, 2026 | 9.02 | 9.07 | 8.81 | 8.94 | 8.94 | 0.56% | 129,641 |
| Mar 16, 2026 | 8.77 | 9.03 | 8.73 | 8.89 | 8.89 | 1.83% | 150,830 |
| Mar 13, 2026 | 9.03 | 9.09 | 8.67 | 8.73 | 8.73 | -2.68% | 177,125 |
| Mar 12, 2026 | 9.56 | 9.56 | 8.94 | 8.97 | 8.97 | -5.68% | 227,975 |
| Mar 11, 2026 | 9.63 | 9.72 | 9.31 | 9.51 | 9.51 | -1.35% | 245,029 |
| Mar 10, 2026 | 9.81 | 9.90 | 9.50 | 9.64 | 9.64 | -2.23% | 228,758 |
| Mar 9, 2026 | 10.11 | 10.41 | 9.82 | 9.86 | 9.86 | -2.95% | 367,053 |
| Mar 6, 2026 | 10.30 | 10.52 | 9.90 | 10.16 | 10.16 | -1.36% | 351,490 |
| Mar 5, 2026 | 9.86 | 10.32 | 9.78 | 10.30 | 10.30 | 4.78% | 683,588 |
| Mar 4, 2026 | 9.08 | 9.87 | 9.08 | 9.83 | 9.83 | 9.96% | 742,344 |
| Mar 3, 2026 | 8.68 | 9.09 | 8.43 | 8.94 | 8.94 | 3.00% | 390,215 |
| Mar 2, 2026 | 9.12 | 9.32 | 8.53 | 8.68 | 8.68 | -3.02% | 499,888 |
| Feb 27, 2026 | 8.83 | 8.96 | 8.59 | 8.95 | 8.95 | 1.59% | 185,693 |
| Feb 26, 2026 | 8.69 | 8.85 | 8.65 | 8.81 | 8.81 | 1.26% | 140,630 |
| Feb 25, 2026 | 8.54 | 8.74 | 8.31 | 8.70 | 8.70 | 1.99% | 131,863 |
| Feb 24, 2026 | 8.25 | 8.55 | 8.25 | 8.53 | 8.53 | 3.52% | 117,191 |
| Feb 23, 2026 | 8.30 | 8.39 | 8.16 | 8.24 | 8.24 | -0.96% | 121,855 |
| Feb 20, 2026 | 8.17 | 8.39 | 8.09 | 8.32 | 8.32 | 1.71% | 97,456 |
| Feb 19, 2026 | 8.26 | 8.35 | 8.13 | 8.18 | 8.18 | -1.68% | 98,905 |
| Feb 18, 2026 | 8.05 | 8.35 | 7.93 | 8.32 | 8.32 | 3.48% | 115,861 |
| Feb 17, 2026 | 7.90 | 8.09 | 7.70 | 8.04 | 8.04 | 2.29% | 99,196 |
| Feb 13, 2026 | 7.85 | 7.91 | 7.76 | 7.86 | 7.86 | 1.16% | 68,884 |
| Feb 12, 2026 | 8.00 | 8.00 | 7.72 | 7.77 | 7.77 | -4.19% | 133,499 |
| Feb 11, 2026 | 8.16 | 8.35 | 8.10 | 8.11 | 8.11 | 0.12% | 202,308 |
| Feb 10, 2026 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | 0.87% | 62,052 |
| Feb 9, 2026 | 7.98 | 8.10 | 7.92 | 8.03 | 8.03 | 0.88% | 82,359 |
| Feb 6, 2026 | 7.75 | 8.08 | 7.62 | 7.96 | 7.96 | 2.71% | 111,859 |
| Feb 5, 2026 | 7.86 | 7.92 | 7.73 | 7.75 | 7.75 | -1.40% | 128,811 |
| Feb 4, 2026 | 8.07 | 8.18 | 7.79 | 7.86 | 7.86 | -2.12% | 101,684 |
| Feb 3, 2026 | 8.00 | 8.24 | 7.92 | 8.03 | 8.03 | -0.50% | 240,557 |
| Feb 2, 2026 | 7.67 | 8.09 | 7.56 | 8.07 | 8.07 | 4.40% | 225,733 |
| Jan 30, 2026 | 7.84 | 7.94 | 7.70 | 7.73 | 7.73 | -1.28% | 59,028 |
| Jan 29, 2026 | 7.97 | 8.00 | 7.76 | 7.83 | 7.83 | -0.89% | 72,917 |
| Jan 28, 2026 | 7.79 | 7.93 | 7.62 | 7.90 | 7.90 | 1.41% | 55,413 |
| Jan 27, 2026 | 7.62 | 7.83 | 7.60 | 7.79 | 7.79 | 2.10% | 42,381 |
| Jan 26, 2026 | 7.78 | 7.82 | 7.58 | 7.63 | 7.63 | -1.42% | 141,644 |
| Jan 23, 2026 | 7.76 | 7.93 | 7.74 | 7.74 | 7.74 | -0.13% | 65,317 |
| Jan 22, 2026 | 7.88 | 7.88 | 7.71 | 7.75 | 7.75 | -1.52% | 59,929 |
| Jan 21, 2026 | 7.79 | 7.91 | 7.77 | 7.87 | 7.87 | 1.03% | 56,210 |
| Jan 20, 2026 | 7.83 | 7.95 | 7.77 | 7.79 | 7.79 | -0.64% | 103,146 |
| Jan 16, 2026 | 7.89 | 8.00 | 7.83 | 7.84 | 7.84 | -0.63% | 113,579 |
| Jan 15, 2026 | 7.79 | 7.92 | 7.66 | 7.89 | 7.89 | 0.51% | 102,730 |
| Jan 14, 2026 | 7.85 | 7.94 | 7.76 | 7.85 | 7.85 | 0.26% | 89,539 |
| Jan 13, 2026 | 7.84 | 8.06 | 7.83 | 7.83 | 7.83 | 0.51% | 113,957 |
| Jan 12, 2026 | 7.86 | 7.97 | 7.72 | 7.79 | 7.79 | -0.89% | 115,537 |