StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
8.57
+0.01 (0.12%)
Oct 16, 2026, 4:00 PM EDT - Market closed
StealthGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.58 | 8.73 | 8.55 | 8.57 | 8.57 | 0.12% | 77,688 |
| Oct 15, 2026 | 8.72 | 8.72 | 8.50 | 8.56 | 8.56 | -2.17% | 136,975 |
| Oct 14, 2026 | 8.95 | 8.95 | 8.68 | 8.75 | 8.75 | -2.56% | 159,343 |
| Oct 13, 2026 | 9.00 | 9.05 | 8.95 | 8.98 | 8.98 | 0.22% | 93,109 |
| Oct 12, 2026 | 9.05 | 9.23 | 8.91 | 8.96 | 8.96 | -0.99% | 50,305 |
| Oct 9, 2026 | 9.19 | 9.19 | 9.04 | 9.05 | 9.05 | -1.84% | 82,930 |
| Oct 8, 2026 | 9.02 | 9.28 | 9.02 | 9.22 | 9.22 | 1.99% | 87,657 |
| Oct 7, 2026 | 9.10 | 9.14 | 9.01 | 9.04 | 9.04 | -0.44% | 92,622 |
| Oct 6, 2026 | 9.15 | 9.26 | 9.02 | 9.08 | 9.08 | -0.66% | 81,822 |
| Oct 5, 2026 | 9.26 | 9.42 | 9.13 | 9.14 | 9.14 | -2.14% | 101,648 |
| Oct 2, 2026 | 9.15 | 9.37 | 9.00 | 9.34 | 9.34 | 2.19% | 82,512 |
| Oct 1, 2026 | 8.95 | 9.14 | 8.90 | 9.14 | 9.14 | 1.78% | 170,308 |
| Sep 30, 2026 | 8.91 | 9.15 | 8.91 | 8.98 | 8.98 | 1.01% | 105,513 |
| Sep 29, 2026 | 8.84 | 8.95 | 8.82 | 8.89 | 8.89 | 0.23% | 50,887 |
| Sep 28, 2026 | 8.85 | 9.23 | 8.82 | 8.87 | 8.87 | -0.22% | 65,172 |
| Sep 25, 2026 | 8.96 | 9.00 | 8.82 | 8.89 | 8.89 | -0.56% | 68,726 |
| Sep 24, 2026 | 9.01 | 9.09 | 8.91 | 8.94 | 8.94 | -0.67% | 89,269 |
| Sep 23, 2026 | 9.08 | 9.11 | 8.96 | 9.00 | 9.00 | -0.99% | 99,166 |
| Sep 22, 2026 | 9.30 | 9.30 | 9.08 | 9.09 | 9.09 | -3.09% | 123,461 |
| Sep 21, 2026 | 9.27 | 9.59 | 9.25 | 9.38 | 9.38 | -0.85% | 96,106 |
| Sep 18, 2026 | 9.70 | 9.74 | 9.42 | 9.46 | 9.46 | -2.27% | 179,363 |
| Sep 17, 2026 | 9.35 | 9.90 | 9.30 | 9.68 | 9.68 | 3.75% | 365,246 |
| Sep 16, 2026 | 9.33 | 9.58 | 9.32 | 9.33 | 9.33 | 0.11% | 175,036 |
| Sep 15, 2026 | 9.18 | 9.34 | 9.15 | 9.32 | 9.32 | 1.41% | 126,951 |
| Sep 14, 2026 | 9.46 | 9.49 | 9.18 | 9.19 | 9.19 | -2.44% | 77,560 |
| Sep 11, 2026 | 9.26 | 9.49 | 9.26 | 9.42 | 9.42 | 1.62% | 101,190 |
| Sep 10, 2026 | 9.33 | 9.40 | 9.17 | 9.27 | 9.27 | -0.64% | 98,213 |
| Sep 9, 2026 | 9.18 | 9.41 | 9.14 | 9.33 | 9.33 | 1.63% | 88,721 |
| Sep 8, 2026 | 9.33 | 9.40 | 9.15 | 9.18 | 9.18 | -1.18% | 103,298 |
| Sep 4, 2026 | 9.29 | 9.57 | 9.13 | 9.29 | 9.29 | -0.43% | 142,420 |
| 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 |