StealthGas Inc. GASS
NASDAQ · United States · Transportation
$9.14+0.16 (+1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.14 | +1.78% | $8.95 | $9.14 | $8.90 | 170.30K |
| 2026-09-30 | $8.98 | +1.01% | $8.91 | $9.15 | $8.91 | 105.50K |
| 2026-09-29 | $8.89 | +0.23% | $8.84 | $8.95 | $8.82 | 50.90K |
| 2026-09-28 | $8.87 | -0.22% | $8.85 | $9.23 | $8.82 | 65.00K |
| 2026-09-25 | $8.89 | -0.56% | $8.96 | $9.00 | $8.82 | 68.70K |
| 2026-09-24 | $8.94 | -0.67% | $9.01 | $9.09 | $8.91 | 89.30K |
| 2026-09-23 | $9.00 | -0.99% | $9.08 | $9.11 | $8.96 | 99.20K |
| 2026-09-22 | $9.09 | -3.09% | $9.30 | $9.30 | $9.08 | 123.50K |
| 2026-09-21 | $9.38 | -0.85% | $9.27 | $9.59 | $9.25 | 96.10K |
| 2026-09-18 | $9.46 | -2.27% | $9.70 | $9.74 | $9.42 | 179.40K |
| 2026-09-17 | $9.68 | +3.75% | $9.35 | $9.90 | $9.30 | 365.20K |
| 2026-09-16 | $9.33 | +0.11% | $9.33 | $9.58 | $9.32 | 174.60K |
| 2026-09-15 | $9.32 | +1.41% | $9.18 | $9.34 | $9.15 | 126.90K |
| 2026-09-14 | $9.19 | -2.44% | $9.46 | $9.49 | $9.18 | 77.60K |
| 2026-09-11 | $9.42 | +1.62% | $9.26 | $9.49 | $9.26 | 101.20K |
| 2026-09-10 | $9.27 | -0.64% | $9.33 | $9.40 | $9.17 | 98.20K |
| 2026-09-09 | $9.33 | +1.63% | $9.18 | $9.41 | $9.14 | 88.70K |
| 2026-09-08 | $9.18 | -1.18% | $9.33 | $9.40 | $9.15 | 103.30K |
| 2026-09-04 | $9.29 | -0.43% | $9.29 | $9.57 | $9.13 | 142.20K |
| 2026-09-03 | $9.33 | -1.69% | $9.57 | $9.58 | $9.21 | 180.30K |
| 2026-09-02 | $9.49 | -1.25% | $9.16 | $9.61 | $9.16 | 280.60K |
| 2026-09-01 | $9.61 | +0.52% | $9.61 | $9.71 | $9.49 | 256.70K |
| 2026-08-31 | $9.56 | +0.74% | $9.50 | $9.59 | $9.41 | 95.70K |
| 2026-08-28 | $9.49 | +0.11% | $9.48 | $9.65 | $9.46 | 54.10K |
| 2026-08-27 | $9.48 | +2.93% | $9.29 | $9.60 | $9.29 | 117.70K |
| 2026-08-26 | $9.21 | -1.60% | $9.36 | $9.46 | $9.15 | 111.50K |
| 2026-08-25 | $9.36 | -2.80% | $9.55 | $9.76 | $9.33 | 67.90K |
| 2026-08-24 | $9.63 | 0.00% | $9.63 | $9.83 | $9.51 | 153.20K |
| 2026-08-21 | $9.63 | +1.16% | $9.56 | $9.82 | $9.56 | 131.70K |
| 2026-08-20 | $9.52 | -1.75% | $9.73 | $9.73 | $9.46 | 128.80K |
| 2026-08-19 | $9.69 | +1.04% | $9.63 | $9.85 | $9.62 | 172.90K |
| 2026-08-18 | $9.59 | -0.10% | $9.60 | $9.60 | $9.45 | 138.80K |
| 2026-08-17 | $9.60 | +1.48% | $9.60 | $9.62 | $9.27 | 234.80K |
| 2026-08-14 | $9.46 | +2.49% | $9.19 | $9.50 | $9.18 | 191.10K |
| 2026-08-13 | $9.23 | +3.59% | $8.88 | $9.23 | $8.85 | 85.60K |
| 2026-08-12 | $8.91 | +3.01% | $8.73 | $8.96 | $8.64 | 94.40K |
| 2026-08-11 | $8.65 | -1.82% | $8.81 | $8.95 | $8.62 | 80.00K |
| 2026-08-10 | $8.81 | +2.56% | $8.55 | $8.87 | $8.50 | 128.10K |
| 2026-08-07 | $8.59 | -0.92% | $8.67 | $8.71 | $8.43 | 81.70K |
| 2026-08-06 | $8.67 | +1.29% | $8.72 | $8.87 | $8.63 | 71.00K |
| 2026-08-05 | $8.56 | -0.47% | $8.60 | $8.69 | $8.56 | 100.10K |
| 2026-08-04 | $8.60 | -2.93% | $8.76 | $8.87 | $8.56 | 121.70K |
| 2026-08-03 | $8.86 | -0.67% | $8.90 | $8.92 | $8.71 | 85.10K |
| 2026-07-31 | $8.92 | +0.90% | $8.83 | $9.03 | $8.75 | 86.40K |
| 2026-07-30 | $8.84 | +0.91% | $8.70 | $8.87 | $8.70 | 56.80K |
| 2026-07-29 | $8.76 | -1.13% | $8.92 | $9.00 | $8.74 | 62.40K |
| 2026-07-28 | $8.86 | 0.00% | $8.84 | $9.01 | $8.70 | 94.70K |
| 2026-07-27 | $8.86 | +0.34% | $8.80 | $9.00 | $8.72 | 56.90K |
| 2026-07-24 | $8.83 | -2.00% | $8.99 | $9.07 | $8.83 | 80.10K |
| 2026-07-23 | $9.01 | +1.92% | $8.89 | $9.02 | $8.65 | 78.90K |
| 2026-07-22 | $8.84 | -0.79% | $8.95 | $9.09 | $8.82 | 83.30K |
| 2026-07-21 | $8.91 | +3.36% | $8.62 | $8.94 | $8.62 | 83.10K |
| 2026-07-20 | $8.62 | +1.06% | $8.57 | $8.87 | $8.57 | 133.70K |
| 2026-07-17 | $8.53 | -1.84% | $8.63 | $8.75 | $8.41 | 90.70K |
| 2026-07-16 | $8.69 | -2.80% | $8.89 | $8.94 | $8.69 | 82.80K |
| 2026-07-15 | $8.94 | +1.94% | $8.84 | $9.03 | $8.80 | 119.90K |
| 2026-07-14 | $8.77 | +0.69% | $8.76 | $8.90 | $8.58 | 93.40K |
| 2026-07-13 | $8.71 | -2.13% | $8.86 | $9.08 | $8.68 | 133.90K |
| 2026-07-10 | $8.90 | +3.85% | $8.70 | $8.90 | $8.66 | 189.50K |
| 2026-07-09 | $8.57 | -1.83% | $8.80 | $8.80 | $8.39 | 120.20K |
| 2026-07-08 | $8.73 | +2.59% | $8.50 | $8.75 | $8.41 | 101.70K |
| 2026-07-07 | $8.51 | +2.53% | $8.30 | $8.53 | $8.27 | 96.50K |
| 2026-07-06 | $8.30 | +1.10% | $8.20 | $8.46 | $8.18 | 130.20K |
| 2026-07-02 | $8.21 | +3.14% | $7.97 | $8.33 | $7.97 | 137.00K |
| 2026-07-01 | $7.96 | +0.76% | $7.88 | $8.06 | $7.88 | 86.00K |
| 2026-06-30 | $7.90 | -1.37% | $8.01 | $8.22 | $7.80 | 147.10K |
| 2026-06-29 | $8.01 | -1.84% | $8.24 | $8.38 | $7.97 | 162.00K |
| 2026-06-26 | $8.16 | +0.74% | $8.12 | $8.22 | $7.96 | 185.60K |
| 2026-06-25 | $8.10 | -2.76% | $8.20 | $8.28 | $8.02 | 160.20K |
| 2026-06-24 | $8.33 | -2.23% | $8.52 | $8.57 | $8.29 | 99.60K |
| 2026-06-23 | $8.52 | +0.83% | $8.45 | $8.55 | $8.38 | 94.70K |
| 2026-06-22 | $8.45 | +1.93% | $8.23 | $8.55 | $8.23 | 153.00K |
| 2026-06-18 | $8.29 | -1.07% | $8.38 | $8.41 | $8.06 | 221.00K |
| 2026-06-17 | $8.38 | -4.56% | $8.83 | $8.85 | $8.36 | 191.90K |
| 2026-06-16 | $8.78 | -4.88% | $9.20 | $9.26 | $8.75 | 216.60K |
| 2026-06-15 | $9.23 | -4.35% | $9.65 | $9.90 | $9.22 | 157.90K |
| 2026-06-12 | $9.65 | +4.32% | $9.36 | $9.69 | $9.36 | 178.70K |
| 2026-06-11 | $9.25 | -1.07% | $9.35 | $9.62 | $9.24 | 126.40K |
| 2026-06-10 | $9.35 | -0.43% | $9.47 | $9.55 | $9.24 | 135.40K |
| 2026-06-09 | $9.39 | +0.54% | $9.56 | $9.56 | $9.27 | 96.70K |
| 2026-06-08 | $9.34 | -2.91% | $9.62 | $9.62 | $9.25 | 159.20K |
| 2026-06-05 | $9.62 | +4.79% | $9.19 | $9.64 | $9.16 | 274.00K |
| 2026-06-04 | $9.18 | -0.43% | $9.22 | $9.33 | $9.15 | 157.80K |
| 2026-06-03 | $9.22 | -2.33% | $9.45 | $9.45 | $9.22 | 95.50K |
| 2026-06-02 | $9.44 | +0.96% | $9.25 | $9.45 | $9.17 | 136.60K |
| 2026-06-01 | $9.35 | +1.85% | $9.18 | $9.48 | $9.18 | 129.60K |
| 2026-05-29 | $9.18 | -1.29% | $9.30 | $9.31 | $9.04 | 158.70K |
| 2026-05-28 | $9.30 | -4.02% | $9.65 | $9.74 | $9.30 | 192.50K |
| 2026-05-27 | $9.69 | -2.52% | $9.86 | $9.87 | $9.47 | 184.20K |
| 2026-05-26 | $9.94 | +0.20% | $9.92 | $10.10 | $9.81 | 166.90K |