StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
8.89
-0.05 (-0.56%)
At close: Sep 25, 2026, 4:00 PM EDT
8.88
-0.01 (-0.11%)
After-hours: Sep 25, 2026, 4:10 PM EDT
StealthGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |