StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
8.86
0.00 (0.00%)
At close: Jul 28, 2026, 4:00 PM EDT
8.66
-0.20 (-2.26%)
Pre-market: Jul 29, 2026, 7:26 AM EDT
StealthGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 9.19 | 9.64 | 9.16 | 9.62 | 9.62 | 4.79% | 274,018 |
| Jun 4, 2026 | 9.22 | 9.33 | 9.15 | 9.18 | 9.18 | -0.43% | 157,824 |
| Jun 3, 2026 | 9.45 | 9.45 | 9.22 | 9.22 | 9.22 | -2.33% | 95,692 |
| Jun 2, 2026 | 9.25 | 9.45 | 9.17 | 9.44 | 9.44 | 0.96% | 136,746 |
| Jun 1, 2026 | 9.18 | 9.48 | 9.18 | 9.35 | 9.35 | 1.85% | 129,712 |
| May 29, 2026 | 9.30 | 9.31 | 9.04 | 9.18 | 9.18 | -1.29% | 158,693 |
| May 28, 2026 | 9.65 | 9.74 | 9.30 | 9.30 | 9.30 | -4.02% | 192,917 |
| May 27, 2026 | 9.86 | 9.87 | 9.47 | 9.69 | 9.69 | -2.52% | 184,739 |
| 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 |