StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
8.14
+0.14 (1.75%)
At close: Nov 12, 2026, 4:00 PM EST
8.14
0.00 (0.00%)
After-hours: Nov 12, 2026, 4:15 PM EST
StealthGas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.02 | 8.14 | 7.95 | 8.14 | 8.14 | 1.75% | 109,048 |
| Nov 11, 2026 | 7.97 | 8.02 | 7.89 | 8.00 | 8.00 | 1.27% | 181,880 |
| Nov 10, 2026 | 7.90 | 8.00 | 7.71 | 7.90 | 7.90 | -0.63% | 71,210 |
| Nov 9, 2026 | 7.90 | 8.03 | 7.83 | 7.95 | 7.95 | 0.63% | 160,309 |
| Nov 6, 2026 | 7.87 | 8.03 | 7.81 | 7.90 | 7.90 | 0.38% | 134,734 |
| Nov 5, 2026 | 8.32 | 8.35 | 7.83 | 7.87 | 7.87 | -5.07% | 362,787 |
| Nov 4, 2026 | 8.50 | 8.52 | 8.23 | 8.29 | 8.29 | -3.38% | 178,736 |
| Nov 3, 2026 | 8.10 | 8.84 | 8.10 | 8.58 | 8.58 | 8.20% | 474,330 |
| Nov 2, 2026 | 8.28 | 8.28 | 7.92 | 7.93 | 7.93 | -4.00% | 144,871 |
| Oct 30, 2026 | 8.28 | 8.33 | 8.16 | 8.26 | 8.26 | -0.24% | 66,774 |
| Oct 29, 2026 | 8.16 | 8.33 | 8.15 | 8.28 | 8.28 | 2.10% | 141,300 |
| Oct 28, 2026 | 8.17 | 8.17 | 8.06 | 8.11 | 8.11 | - | 113,687 |
| Oct 27, 2026 | 8.20 | 8.22 | 8.08 | 8.11 | 8.11 | -0.25% | 83,778 |
| Oct 26, 2026 | 8.18 | 8.34 | 8.11 | 8.13 | 8.13 | -1.57% | 93,398 |
| Oct 23, 2026 | 8.14 | 8.35 | 8.11 | 8.26 | 8.26 | 1.98% | 86,182 |
| Oct 22, 2026 | 8.27 | 8.33 | 8.07 | 8.10 | 8.10 | -2.17% | 162,952 |
| Oct 21, 2026 | 8.34 | 8.44 | 8.26 | 8.28 | 8.28 | -0.48% | 81,546 |
| Oct 20, 2026 | 8.40 | 8.49 | 8.32 | 8.32 | 8.32 | -1.07% | 105,852 |
| Oct 19, 2026 | 8.59 | 8.70 | 8.40 | 8.41 | 8.41 | -1.87% | 110,796 |
| 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% | 137,054 |
| Oct 14, 2026 | 8.95 | 8.95 | 8.68 | 8.75 | 8.75 | -2.56% | 159,344 |
| 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% | 50,344 |
| Oct 9, 2026 | 9.19 | 9.19 | 9.04 | 9.05 | 9.05 | -1.84% | 82,935 |
| Oct 8, 2026 | 9.02 | 9.28 | 9.02 | 9.22 | 9.22 | 1.99% | 87,727 |
| Oct 7, 2026 | 9.10 | 9.14 | 9.01 | 9.04 | 9.04 | -0.44% | 92,636 |
| Oct 6, 2026 | 9.15 | 9.26 | 9.02 | 9.08 | 9.08 | -0.66% | 81,824 |
| Oct 5, 2026 | 9.26 | 9.42 | 9.13 | 9.14 | 9.14 | -2.14% | 101,655 |
| 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 |