StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.29
-0.04 (-0.43%)
At close: Sep 4, 2026, 4:00 PM EDT
9.39
+0.10 (1.06%)
After-hours: Sep 4, 2026, 7:30 PM EDT
StealthGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.29 | 9.57 | 9.13 | 9.29 | 9.29 | -0.43% | 141,367 |
| Sep 3, 2026 | 9.57 | 9.58 | 9.21 | 9.33 | 9.33 | -1.69% | 180,335 |
| Sep 2, 2026 | 9.16 | 9.61 | 9.16 | 9.49 | 9.49 | -1.25% | 280,648 |
| Sep 1, 2026 | 9.61 | 9.71 | 9.49 | 9.61 | 9.61 | 0.52% | 256,974 |
| Aug 31, 2026 | 9.50 | 9.59 | 9.41 | 9.56 | 9.56 | 0.74% | 95,738 |
| Aug 28, 2026 | 9.48 | 9.65 | 9.46 | 9.49 | 9.49 | 0.11% | 54,170 |
| Aug 27, 2026 | 9.29 | 9.60 | 9.29 | 9.48 | 9.48 | 2.93% | 117,722 |
| Aug 26, 2026 | 9.36 | 9.46 | 9.15 | 9.21 | 9.21 | -1.60% | 111,453 |
| Aug 25, 2026 | 9.55 | 9.76 | 9.33 | 9.36 | 9.36 | -2.80% | 67,871 |
| Aug 24, 2026 | 9.63 | 9.84 | 9.52 | 9.63 | 9.63 | - | 153,168 |
| Aug 21, 2026 | 9.56 | 9.82 | 9.56 | 9.63 | 9.63 | 1.16% | 131,665 |
| Aug 20, 2026 | 9.73 | 9.73 | 9.46 | 9.52 | 9.52 | -1.75% | 128,965 |
| Aug 19, 2026 | 9.63 | 9.85 | 9.62 | 9.69 | 9.69 | 1.04% | 172,869 |
| Aug 18, 2026 | 9.60 | 9.60 | 9.45 | 9.59 | 9.59 | -0.10% | 138,851 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.27 | 9.60 | 9.60 | 1.48% | 234,811 |
| Aug 14, 2026 | 9.19 | 9.50 | 9.18 | 9.46 | 9.46 | 2.49% | 191,068 |
| Aug 13, 2026 | 8.88 | 9.23 | 8.85 | 9.23 | 9.23 | 3.59% | 85,602 |
| Aug 12, 2026 | 8.73 | 8.96 | 8.64 | 8.91 | 8.91 | 3.01% | 94,417 |
| Aug 11, 2026 | 8.81 | 8.95 | 8.62 | 8.65 | 8.65 | -1.82% | 80,008 |
| Aug 10, 2026 | 8.55 | 8.87 | 8.51 | 8.81 | 8.81 | 2.56% | 128,123 |
| Aug 7, 2026 | 8.67 | 8.71 | 8.43 | 8.59 | 8.59 | -0.92% | 81,725 |
| Aug 6, 2026 | 8.72 | 8.87 | 8.63 | 8.67 | 8.67 | 1.29% | 70,962 |
| Aug 5, 2026 | 8.60 | 8.69 | 8.56 | 8.56 | 8.56 | -0.47% | 100,138 |
| Aug 4, 2026 | 8.76 | 8.87 | 8.56 | 8.60 | 8.60 | -2.93% | 121,722 |
| Aug 3, 2026 | 8.90 | 8.92 | 8.71 | 8.86 | 8.86 | -0.67% | 85,132 |
| Jul 31, 2026 | 8.83 | 9.03 | 8.75 | 8.92 | 8.92 | 0.90% | 86,517 |
| Jul 30, 2026 | 8.70 | 8.87 | 8.70 | 8.84 | 8.84 | 0.91% | 56,800 |
| Jul 29, 2026 | 8.92 | 9.00 | 8.74 | 8.76 | 8.76 | -1.13% | 62,397 |
| Jul 28, 2026 | 8.84 | 9.01 | 8.70 | 8.86 | 8.86 | - | 94,706 |
| Jul 27, 2026 | 8.80 | 9.00 | 8.72 | 8.86 | 8.86 | 0.34% | 56,897 |
| Jul 24, 2026 | 8.99 | 9.07 | 8.83 | 8.83 | 8.83 | -2.00% | 80,058 |
| 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% | 83,303 |
| Jul 21, 2026 | 8.62 | 8.94 | 8.62 | 8.91 | 8.91 | 3.36% | 83,141 |
| Jul 20, 2026 | 8.57 | 8.87 | 8.57 | 8.62 | 8.62 | 1.06% | 133,727 |
| 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% | 82,776 |
| 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% | 133,891 |
| Jul 10, 2026 | 8.70 | 8.90 | 8.66 | 8.90 | 8.90 | 3.85% | 189,591 |
| Jul 9, 2026 | 8.80 | 8.80 | 8.39 | 8.57 | 8.57 | -1.83% | 120,164 |
| Jul 8, 2026 | 8.50 | 8.75 | 8.41 | 8.73 | 8.73 | 2.59% | 101,720 |
| Jul 7, 2026 | 8.30 | 8.53 | 8.27 | 8.51 | 8.51 | 2.53% | 96,537 |
| 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 |