StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.55
-0.05 (-0.52%)
Aug 18, 2026, 1:05 PM EDT - Market open
StealthGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.60 | 9.60 | 9.56 | 9.55 | - | -0.52% | 2,638 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.27 | 9.60 | 9.60 | 1.48% | 234,810 |
| Aug 14, 2026 | 9.19 | 9.50 | 9.18 | 9.46 | 9.46 | 2.49% | 191,066 |
| Aug 13, 2026 | 8.88 | 9.23 | 8.85 | 9.23 | 9.23 | 3.59% | 85,524 |
| Aug 12, 2026 | 8.73 | 8.96 | 8.64 | 8.91 | 8.91 | 3.01% | 94,405 |
| Aug 11, 2026 | 8.81 | 8.95 | 8.62 | 8.65 | 8.65 | -1.82% | 80,006 |
| Aug 10, 2026 | 8.55 | 8.87 | 8.51 | 8.81 | 8.81 | 2.56% | 128,122 |
| Aug 7, 2026 | 8.67 | 8.71 | 8.43 | 8.59 | 8.59 | -0.92% | 81,632 |
| Aug 6, 2026 | 8.72 | 8.87 | 8.63 | 8.67 | 8.67 | 1.29% | 70,961 |
| Aug 5, 2026 | 8.60 | 8.69 | 8.56 | 8.56 | 8.56 | -0.47% | 99,637 |
| Aug 4, 2026 | 8.76 | 8.87 | 8.56 | 8.60 | 8.60 | -2.93% | 121,685 |
| Aug 3, 2026 | 8.90 | 8.92 | 8.71 | 8.86 | 8.86 | -0.67% | 83,851 |
| Jul 31, 2026 | 8.83 | 9.03 | 8.75 | 8.92 | 8.92 | 0.90% | 86,316 |
| Jul 30, 2026 | 8.70 | 8.87 | 8.70 | 8.84 | 8.84 | 0.91% | 56,779 |
| Jul 29, 2026 | 8.92 | 9.00 | 8.74 | 8.76 | 8.76 | -1.13% | 62,342 |
| Jul 28, 2026 | 8.84 | 9.01 | 8.70 | 8.86 | 8.86 | - | 94,704 |
| Jul 27, 2026 | 8.80 | 9.00 | 8.72 | 8.86 | 8.86 | 0.34% | 56,896 |
| Jul 24, 2026 | 8.99 | 9.07 | 8.83 | 8.83 | 8.83 | -2.00% | 80,057 |
| Jul 23, 2026 | 8.89 | 9.02 | 8.65 | 9.01 | 9.01 | 1.92% | 78,926 |
| Jul 22, 2026 | 8.95 | 9.09 | 8.82 | 8.84 | 8.84 | -0.79% | 83,283 |
| Jul 21, 2026 | 8.62 | 8.94 | 8.62 | 8.91 | 8.91 | 3.36% | 83,090 |
| Jul 20, 2026 | 8.57 | 8.87 | 8.57 | 8.62 | 8.62 | 1.06% | 133,276 |
| Jul 17, 2026 | 8.63 | 8.75 | 8.41 | 8.53 | 8.53 | -1.84% | 90,687 |
| Jul 16, 2026 | 8.89 | 8.94 | 8.69 | 8.69 | 8.69 | -2.80% | 82,726 |
| Jul 15, 2026 | 8.84 | 9.04 | 8.80 | 8.94 | 8.94 | 1.94% | 119,929 |
| Jul 14, 2026 | 8.76 | 8.90 | 8.58 | 8.77 | 8.77 | 0.69% | 93,369 |
| Jul 13, 2026 | 8.86 | 9.08 | 8.68 | 8.71 | 8.71 | -2.13% | 133,841 |
| Jul 10, 2026 | 8.70 | 8.90 | 8.66 | 8.90 | 8.90 | 3.85% | 189,488 |
| Jul 9, 2026 | 8.80 | 8.80 | 8.39 | 8.57 | 8.57 | -1.83% | 120,154 |
| Jul 8, 2026 | 8.50 | 8.75 | 8.41 | 8.73 | 8.73 | 2.59% | 100,532 |
| Jul 7, 2026 | 8.30 | 8.53 | 8.27 | 8.51 | 8.51 | 2.53% | 96,532 |
| Jul 6, 2026 | 8.20 | 8.46 | 8.18 | 8.30 | 8.30 | 1.10% | 130,188 |
| Jul 2, 2026 | 7.97 | 8.33 | 7.97 | 8.21 | 8.21 | 3.14% | 136,970 |
| Jul 1, 2026 | 7.88 | 8.06 | 7.88 | 7.96 | 7.96 | 0.76% | 86,022 |
| Jun 30, 2026 | 8.01 | 8.22 | 7.80 | 7.90 | 7.90 | -1.37% | 147,074 |
| Jun 29, 2026 | 8.24 | 8.38 | 7.97 | 8.01 | 8.01 | -1.84% | 162,296 |
| Jun 26, 2026 | 8.12 | 8.22 | 7.96 | 8.16 | 8.16 | 0.74% | 185,630 |
| Jun 25, 2026 | 8.20 | 8.28 | 8.02 | 8.10 | 8.10 | -2.76% | 160,220 |
| Jun 24, 2026 | 8.52 | 8.57 | 8.29 | 8.33 | 8.33 | -2.23% | 99,649 |
| Jun 23, 2026 | 8.45 | 8.55 | 8.38 | 8.52 | 8.52 | 0.83% | 94,804 |
| Jun 22, 2026 | 8.23 | 8.55 | 8.23 | 8.45 | 8.45 | 1.93% | 153,047 |
| Jun 18, 2026 | 8.38 | 8.41 | 8.06 | 8.29 | 8.29 | -1.07% | 221,032 |
| Jun 17, 2026 | 8.83 | 8.85 | 8.36 | 8.38 | 8.38 | -4.56% | 192,249 |
| Jun 16, 2026 | 9.20 | 9.26 | 8.75 | 8.78 | 8.78 | -4.88% | 216,564 |
| Jun 15, 2026 | 9.65 | 9.90 | 9.22 | 9.23 | 9.23 | -4.35% | 158,040 |
| Jun 12, 2026 | 9.36 | 9.69 | 9.36 | 9.65 | 9.65 | 4.32% | 178,670 |
| Jun 11, 2026 | 9.35 | 9.62 | 9.24 | 9.25 | 9.25 | -1.07% | 126,419 |
| Jun 10, 2026 | 9.47 | 9.55 | 9.24 | 9.35 | 9.35 | -0.43% | 135,388 |
| Jun 9, 2026 | 9.56 | 9.56 | 9.27 | 9.39 | 9.39 | 0.54% | 96,965 |
| Jun 8, 2026 | 9.62 | 9.62 | 9.25 | 9.34 | 9.34 | -2.91% | 159,248 |