Skip to main content
StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.86
-0.30 (-2.95%)
At close: Mar 9, 2026, 4:00 PM EDT
9.74
-0.12 (-1.22%)
After-hours: Mar 9, 2026, 6:00 PM EDT

StealthGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.1110.419.829.88--2.81%345,587
Mar 6, 202610.3010.529.9010.1610.16-1.36%351,490
Mar 5, 20269.8610.329.7810.3010.304.78%683,588
Mar 4, 20269.089.879.089.839.839.96%742,344
Mar 3, 20268.689.098.438.948.943.00%390,215
Mar 2, 20269.129.328.538.688.68-3.02%499,888
Feb 27, 20268.838.968.598.958.951.59%185,693
Feb 26, 20268.698.858.658.818.811.26%140,630
Feb 25, 20268.548.748.318.708.701.99%131,863
Feb 24, 20268.258.558.258.538.533.52%117,191
Feb 23, 20268.308.398.168.248.24-0.96%121,855
Feb 20, 20268.178.398.098.328.321.71%97,456
Feb 19, 20268.268.358.138.188.18-1.68%98,905
Feb 18, 20268.058.357.938.328.323.48%115,861
Feb 17, 20267.908.097.708.048.042.29%99,196
Feb 13, 20267.857.917.767.867.861.16%68,884
Feb 12, 20268.008.007.727.777.77-4.19%133,499
Feb 11, 20268.168.358.108.118.110.12%202,308
Feb 10, 20268.038.168.038.108.100.87%62,052
Feb 9, 20267.988.107.928.038.030.88%82,359
Feb 6, 20267.758.087.627.967.962.71%111,859
Feb 5, 20267.867.927.737.757.75-1.40%128,811
Feb 4, 20268.078.187.797.867.86-2.12%101,684
Feb 3, 20268.008.247.928.038.03-0.50%240,557
Feb 2, 20267.678.097.568.078.074.40%225,733
Jan 30, 20267.847.947.707.737.73-1.28%59,028
Jan 29, 20267.978.007.767.837.83-0.89%72,917
Jan 28, 20267.797.937.627.907.901.41%55,413
Jan 27, 20267.627.837.607.797.792.10%42,381
Jan 26, 20267.787.827.587.637.63-1.42%141,644
Jan 23, 20267.767.937.747.747.74-0.13%65,317
Jan 22, 20267.887.887.717.757.75-1.52%59,929
Jan 21, 20267.797.917.777.877.871.03%56,210
Jan 20, 20267.837.957.777.797.79-0.64%103,146
Jan 16, 20267.898.007.837.847.84-0.63%113,579
Jan 15, 20267.797.927.667.897.890.51%102,730
Jan 14, 20267.857.947.767.857.850.26%89,539
Jan 13, 20267.848.067.837.837.830.51%113,957
Jan 12, 20267.867.977.727.797.79-0.89%115,537
Jan 9, 20267.837.997.787.867.860.51%112,921
Jan 8, 20267.687.847.547.827.821.96%130,503
Jan 7, 20267.377.757.377.677.674.21%204,365
Jan 6, 20267.207.447.207.367.362.36%172,345
Jan 5, 20267.117.327.107.197.192.13%226,740
Jan 2, 20267.027.256.917.047.040.28%179,912
Dec 31, 20257.067.086.957.027.02-0.57%82,587
Dec 30, 20257.137.177.017.067.06-0.28%85,960
Dec 29, 20257.087.106.947.087.081.00%121,124
Dec 26, 20256.927.036.897.017.012.04%76,514
Dec 24, 20256.876.966.826.876.87-49,445
Dec 23, 20256.756.896.736.876.871.78%80,146
Dec 22, 20256.966.966.736.756.75-1.03%135,814
Dec 19, 20256.826.906.726.826.82-231,830
Dec 18, 20256.866.936.766.826.82-0.87%76,636
Dec 17, 20256.917.046.816.886.88-0.43%65,220
Dec 16, 20256.987.026.866.916.91-0.86%97,996
Dec 15, 20257.197.226.906.976.97-2.92%136,982
Dec 12, 20257.117.257.107.187.180.84%184,792
Dec 11, 20256.757.176.727.127.125.33%382,754
Dec 10, 20256.736.796.696.766.76-86,365
Dec 9, 20256.906.906.756.766.76-1.89%89,698
Dec 8, 20257.047.056.866.896.89-1.99%80,682
Dec 5, 20256.897.066.897.037.031.59%168,571
Dec 4, 20256.936.936.776.926.920.44%146,276
Dec 3, 20256.856.956.856.896.891.32%134,296
Dec 2, 20256.836.846.756.806.80-0.15%94,938
Dec 1, 20256.856.916.726.816.81-0.73%221,817
Nov 28, 20256.846.956.756.866.861.33%100,217
Nov 26, 20256.696.896.696.776.771.20%173,681
Nov 25, 20256.877.006.666.696.69-1.91%146,840
Nov 24, 20256.786.896.676.826.820.59%151,834
Nov 21, 20256.766.846.676.786.780.44%81,479
Nov 20, 20256.756.876.706.756.75-82,420
Nov 19, 20256.836.916.746.756.75-1.68%75,867
Nov 18, 20256.856.926.756.876.87-0.51%53,371
Nov 17, 20256.766.976.736.906.902.22%96,452
Nov 14, 20256.766.786.706.756.75-0.59%55,250
Nov 13, 20256.766.836.726.796.79-46,621
Nov 12, 20256.796.836.736.796.79-0.37%59,428
Nov 11, 20256.806.926.776.826.820.22%52,303
Nov 10, 20256.796.856.786.806.800.29%61,177
Nov 7, 20256.756.806.736.786.780.74%44,761
Nov 6, 20256.756.896.726.736.73-0.88%76,058
Nov 5, 20256.786.916.776.796.790.15%48,435
Nov 4, 20256.866.876.726.786.78-1.45%78,856
Nov 3, 20256.907.006.876.886.880.44%134,522
Oct 31, 20256.616.926.556.856.854.74%174,299
Oct 30, 20256.526.596.466.546.540.31%71,203
Oct 29, 20256.506.596.466.526.520.15%54,268
Oct 28, 20256.526.526.466.516.510.15%40,674
Oct 27, 20256.526.636.486.506.500.31%71,155
Oct 24, 20256.656.696.486.486.48-1.82%49,061
Oct 23, 20256.496.676.496.606.601.69%76,288
Oct 22, 20256.336.516.336.496.492.53%72,906
Oct 21, 20256.526.526.336.336.33-2.76%80,460
Oct 20, 20256.356.526.356.516.512.68%77,178
Oct 17, 20256.346.406.316.346.34-0.31%75,859
Oct 16, 20256.416.516.336.366.36-0.16%114,904
Oct 15, 20256.436.606.346.376.37-1.24%145,630
Oct 14, 20256.256.506.226.456.452.38%145,148