StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.18
-0.12 (-1.29%)
At close: May 29, 2026, 4:00 PM EDT
9.36
+0.18 (1.96%)
After-hours: May 29, 2026, 6:20 PM EDT
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.30 | 9.31 | 9.04 | 9.18 | 9.18 | -1.29% | 158,665 |
| May 28, 2026 | 9.65 | 9.74 | 9.30 | 9.30 | 9.30 | -4.02% | 192,228 |
| May 27, 2026 | 9.86 | 9.87 | 9.47 | 9.69 | 9.69 | -2.52% | 184,137 |
| May 26, 2026 | 9.92 | 10.10 | 9.81 | 9.94 | 9.94 | 0.20% | 166,852 |
| May 22, 2026 | 10.21 | 10.21 | 9.73 | 9.92 | 9.92 | -2.94% | 249,654 |
| May 21, 2026 | 10.36 | 10.44 | 10.21 | 10.22 | 10.22 | -1.64% | 106,859 |
| May 20, 2026 | 10.10 | 10.55 | 10.10 | 10.39 | 10.39 | 3.69% | 206,634 |
| May 19, 2026 | 10.06 | 10.15 | 9.97 | 10.02 | 10.02 | -0.50% | 175,131 |
| May 18, 2026 | 10.07 | 10.18 | 9.94 | 10.07 | 10.07 | - | 107,479 |
| May 15, 2026 | 10.19 | 10.21 | 10.02 | 10.07 | 10.07 | -1.85% | 52,536 |
| May 14, 2026 | 10.15 | 10.42 | 10.14 | 10.26 | 10.26 | 1.68% | 93,158 |
| May 13, 2026 | 10.29 | 10.32 | 9.96 | 10.09 | 10.09 | -1.46% | 85,501 |
| May 12, 2026 | 10.13 | 10.24 | 9.92 | 10.24 | 10.24 | 1.79% | 134,824 |
| May 11, 2026 | 10.09 | 10.17 | 9.92 | 10.06 | 10.06 | 1.62% | 138,386 |
| May 8, 2026 | 9.96 | 10.01 | 9.75 | 9.90 | 9.90 | 1.02% | 57,787 |
| May 7, 2026 | 9.95 | 9.98 | 9.75 | 9.80 | 9.80 | -1.80% | 111,913 |
| May 6, 2026 | 10.33 | 10.33 | 9.90 | 9.98 | 9.98 | -3.29% | 151,064 |
| May 5, 2026 | 10.10 | 10.45 | 9.99 | 10.32 | 10.32 | 2.18% | 192,974 |
| May 4, 2026 | 10.03 | 10.19 | 9.88 | 10.10 | 10.10 | 0.30% | 140,160 |
| May 1, 2026 | 9.99 | 10.11 | 9.90 | 10.07 | 10.07 | 1.21% | 155,410 |
| Apr 30, 2026 | 9.86 | 9.98 | 9.74 | 9.95 | 9.95 | 1.22% | 116,203 |
| Apr 29, 2026 | 9.59 | 9.90 | 9.57 | 9.83 | 9.83 | 1.97% | 128,606 |
| Apr 28, 2026 | 9.68 | 9.68 | 9.45 | 9.64 | 9.64 | -0.31% | 92,975 |
| Apr 27, 2026 | 9.41 | 9.72 | 9.39 | 9.67 | 9.67 | 3.20% | 113,504 |
| Apr 24, 2026 | 9.21 | 9.41 | 9.07 | 9.37 | 9.37 | 2.18% | 84,912 |
| Apr 23, 2026 | 9.10 | 9.23 | 9.06 | 9.17 | 9.17 | 0.33% | 63,820 |
| Apr 22, 2026 | 9.00 | 9.14 | 8.91 | 9.14 | 9.14 | 2.24% | 77,106 |
| Apr 21, 2026 | 9.28 | 9.39 | 8.91 | 8.94 | 8.94 | -3.56% | 128,059 |
| Apr 20, 2026 | 9.30 | 9.40 | 9.14 | 9.27 | 9.27 | -0.75% | 86,025 |
| Apr 17, 2026 | 9.17 | 9.39 | 9.01 | 9.34 | 9.34 | 1.30% | 124,347 |
| Apr 16, 2026 | 9.29 | 9.43 | 9.22 | 9.22 | 9.22 | -0.75% | 73,943 |
| Apr 15, 2026 | 9.37 | 9.60 | 9.17 | 9.29 | 9.29 | -0.32% | 93,026 |
| Apr 14, 2026 | 9.58 | 9.58 | 9.30 | 9.32 | 9.32 | -2.31% | 58,097 |
| Apr 13, 2026 | 9.42 | 9.69 | 9.42 | 9.54 | 9.54 | 1.92% | 133,408 |
| Apr 10, 2026 | 9.49 | 9.53 | 9.21 | 9.36 | 9.36 | -1.27% | 95,353 |
| Apr 9, 2026 | 9.58 | 9.84 | 9.44 | 9.48 | 9.48 | -1.35% | 170,880 |
| Apr 8, 2026 | 9.38 | 9.62 | 9.20 | 9.61 | 9.61 | 1.48% | 83,993 |
| Apr 7, 2026 | 9.69 | 9.76 | 9.44 | 9.47 | 9.47 | -1.46% | 101,585 |
| Apr 6, 2026 | 9.60 | 9.75 | 9.44 | 9.61 | 9.61 | 0.73% | 118,919 |
| Apr 2, 2026 | 9.30 | 9.57 | 9.18 | 9.54 | 9.54 | 1.81% | 110,638 |
| Apr 1, 2026 | 9.18 | 9.44 | 9.18 | 9.37 | 9.37 | 2.07% | 137,975 |
| Mar 31, 2026 | 9.03 | 9.34 | 9.03 | 9.18 | 9.18 | 1.89% | 137,734 |
| Mar 30, 2026 | 9.25 | 9.26 | 8.99 | 9.01 | 9.01 | -2.80% | 109,793 |
| Mar 27, 2026 | 9.26 | 9.45 | 9.22 | 9.27 | 9.27 | -0.54% | 70,889 |
| Mar 26, 2026 | 9.39 | 9.66 | 9.26 | 9.32 | 9.32 | 0.22% | 160,675 |
| Mar 25, 2026 | 9.46 | 9.46 | 9.20 | 9.30 | 9.30 | -1.59% | 101,579 |
| Mar 24, 2026 | 9.20 | 9.45 | 9.09 | 9.45 | 9.45 | 3.73% | 103,130 |
| Mar 23, 2026 | 8.86 | 9.21 | 8.65 | 9.11 | 9.11 | 0.22% | 232,568 |
| Mar 20, 2026 | 9.43 | 9.43 | 9.02 | 9.09 | 9.09 | -3.81% | 165,113 |
| Mar 19, 2026 | 9.30 | 9.54 | 9.10 | 9.45 | 9.45 | 1.61% | 158,236 |