StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
8.73
+0.22 (2.59%)
Jul 8, 2026, 4:00 PM EDT - Market closed
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |