StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
7.03
+0.11 (1.59%)
At close: Dec 5, 2025, 4:00 PM EST
7.04
+0.01 (0.14%)
After-hours: Dec 5, 2025, 4:04 PM EST
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.89 | 7.06 | 6.89 | 7.03 | 7.03 | 1.59% | 168,571 |
| Dec 4, 2025 | 6.93 | 6.93 | 6.77 | 6.92 | 6.92 | 0.44% | 146,261 |
| Dec 3, 2025 | 6.85 | 6.95 | 6.85 | 6.89 | 6.89 | 1.32% | 134,296 |
| Dec 2, 2025 | 6.83 | 6.84 | 6.75 | 6.80 | 6.80 | -0.15% | 94,938 |
| Dec 1, 2025 | 6.85 | 6.91 | 6.72 | 6.81 | 6.81 | -0.73% | 221,817 |
| Nov 28, 2025 | 6.84 | 6.95 | 6.75 | 6.86 | 6.86 | 1.33% | 100,217 |
| Nov 26, 2025 | 6.69 | 6.89 | 6.69 | 6.77 | 6.77 | 1.20% | 173,681 |
| Nov 25, 2025 | 6.87 | 7.00 | 6.66 | 6.69 | 6.69 | -1.91% | 146,840 |
| Nov 24, 2025 | 6.78 | 6.89 | 6.67 | 6.82 | 6.82 | 0.59% | 151,834 |
| Nov 21, 2025 | 6.76 | 6.84 | 6.67 | 6.78 | 6.78 | 0.44% | 81,479 |
| Nov 20, 2025 | 6.75 | 6.87 | 6.70 | 6.75 | 6.75 | - | 82,420 |
| Nov 19, 2025 | 6.83 | 6.91 | 6.74 | 6.75 | 6.75 | -1.68% | 75,867 |
| Nov 18, 2025 | 6.85 | 6.92 | 6.75 | 6.87 | 6.87 | -0.51% | 53,371 |
| Nov 17, 2025 | 6.76 | 6.97 | 6.73 | 6.90 | 6.90 | 2.22% | 96,452 |
| Nov 14, 2025 | 6.76 | 6.78 | 6.70 | 6.75 | 6.75 | -0.59% | 55,250 |
| Nov 13, 2025 | 6.76 | 6.83 | 6.72 | 6.79 | 6.79 | - | 46,621 |
| Nov 12, 2025 | 6.79 | 6.83 | 6.73 | 6.79 | 6.79 | -0.37% | 59,428 |
| Nov 11, 2025 | 6.80 | 6.92 | 6.77 | 6.82 | 6.82 | 0.22% | 52,303 |
| Nov 10, 2025 | 6.79 | 6.85 | 6.78 | 6.80 | 6.80 | 0.29% | 61,177 |
| Nov 7, 2025 | 6.75 | 6.80 | 6.73 | 6.78 | 6.78 | 0.74% | 44,761 |
| Nov 6, 2025 | 6.75 | 6.89 | 6.72 | 6.73 | 6.73 | -0.88% | 76,058 |
| Nov 5, 2025 | 6.78 | 6.91 | 6.77 | 6.79 | 6.79 | 0.15% | 48,435 |
| Nov 4, 2025 | 6.86 | 6.87 | 6.72 | 6.78 | 6.78 | -1.45% | 78,856 |
| Nov 3, 2025 | 6.90 | 7.00 | 6.87 | 6.88 | 6.88 | 0.44% | 134,522 |
| Oct 31, 2025 | 6.61 | 6.92 | 6.55 | 6.85 | 6.85 | 4.74% | 174,299 |
| Oct 30, 2025 | 6.52 | 6.59 | 6.46 | 6.54 | 6.54 | 0.31% | 71,203 |
| Oct 29, 2025 | 6.50 | 6.59 | 6.46 | 6.52 | 6.52 | 0.15% | 54,268 |
| Oct 28, 2025 | 6.52 | 6.52 | 6.46 | 6.51 | 6.51 | 0.15% | 40,674 |
| Oct 27, 2025 | 6.52 | 6.63 | 6.48 | 6.50 | 6.50 | 0.31% | 71,155 |
| Oct 24, 2025 | 6.65 | 6.69 | 6.48 | 6.48 | 6.48 | -1.82% | 49,061 |
| Oct 23, 2025 | 6.49 | 6.67 | 6.49 | 6.60 | 6.60 | 1.69% | 76,288 |
| Oct 22, 2025 | 6.33 | 6.51 | 6.33 | 6.49 | 6.49 | 2.53% | 72,906 |
| Oct 21, 2025 | 6.52 | 6.52 | 6.33 | 6.33 | 6.33 | -2.76% | 80,460 |
| Oct 20, 2025 | 6.35 | 6.52 | 6.35 | 6.51 | 6.51 | 2.68% | 77,178 |
| Oct 17, 2025 | 6.34 | 6.40 | 6.31 | 6.34 | 6.34 | -0.31% | 75,859 |
| Oct 16, 2025 | 6.41 | 6.51 | 6.33 | 6.36 | 6.36 | -0.16% | 114,904 |
| Oct 15, 2025 | 6.43 | 6.60 | 6.34 | 6.37 | 6.37 | -1.24% | 145,630 |
| Oct 14, 2025 | 6.25 | 6.50 | 6.22 | 6.45 | 6.45 | 2.38% | 145,148 |
| Oct 13, 2025 | 6.37 | 6.50 | 6.28 | 6.30 | 6.30 | 0.64% | 82,880 |
| Oct 10, 2025 | 6.31 | 6.50 | 6.24 | 6.26 | 6.26 | -0.63% | 181,897 |
| Oct 9, 2025 | 6.12 | 6.36 | 6.12 | 6.30 | 6.30 | -0.94% | 290,761 |
| Oct 8, 2025 | 6.46 | 6.46 | 6.34 | 6.36 | 6.36 | -1.24% | 92,298 |
| Oct 7, 2025 | 6.52 | 6.52 | 6.38 | 6.44 | 6.44 | -1.83% | 131,058 |
| Oct 6, 2025 | 6.52 | 6.62 | 6.46 | 6.56 | 6.56 | 1.08% | 87,101 |
| Oct 3, 2025 | 6.53 | 6.59 | 6.45 | 6.49 | 6.49 | 0.62% | 102,168 |
| Oct 2, 2025 | 6.52 | 6.63 | 6.42 | 6.45 | 6.45 | -1.38% | 82,348 |
| Oct 1, 2025 | 6.55 | 6.65 | 6.52 | 6.54 | 6.54 | -0.15% | 73,220 |
| Sep 30, 2025 | 6.60 | 6.68 | 6.53 | 6.55 | 6.55 | -1.95% | 120,512 |
| Sep 29, 2025 | 6.72 | 6.74 | 6.59 | 6.68 | 6.68 | -0.89% | 158,602 |
| Sep 26, 2025 | 6.85 | 6.91 | 6.70 | 6.74 | 6.74 | -1.17% | 155,912 |
| Sep 25, 2025 | 6.84 | 6.88 | 6.77 | 6.82 | 6.82 | -0.29% | 132,555 |
| Sep 24, 2025 | 6.88 | 6.93 | 6.84 | 6.84 | 6.84 | -0.29% | 101,182 |
| Sep 23, 2025 | 6.89 | 7.05 | 6.85 | 6.86 | 6.86 | -1.15% | 71,448 |
| Sep 22, 2025 | 6.98 | 7.10 | 6.94 | 6.94 | 6.94 | -1.14% | 100,087 |
| Sep 19, 2025 | 7.10 | 7.10 | 6.95 | 7.02 | 7.02 | -1.27% | 126,221 |
| Sep 18, 2025 | 7.17 | 7.17 | 7.05 | 7.11 | 7.11 | 0.14% | 124,551 |
| Sep 17, 2025 | 7.11 | 7.15 | 7.06 | 7.10 | 7.10 | -0.56% | 92,418 |
| Sep 16, 2025 | 7.35 | 7.43 | 7.11 | 7.14 | 7.14 | -2.06% | 94,492 |
| Sep 15, 2025 | 7.30 | 7.43 | 7.20 | 7.29 | 7.29 | -0.14% | 165,787 |
| Sep 12, 2025 | 7.24 | 7.37 | 7.24 | 7.30 | 7.30 | - | 57,879 |
| Sep 11, 2025 | 7.32 | 7.35 | 7.18 | 7.30 | 7.30 | -0.41% | 149,618 |
| Sep 10, 2025 | 7.43 | 7.43 | 7.32 | 7.33 | 7.33 | -1.61% | 84,609 |
| Sep 9, 2025 | 7.53 | 7.55 | 7.41 | 7.45 | 7.45 | 0.54% | 111,175 |
| Sep 8, 2025 | 7.48 | 7.53 | 7.40 | 7.41 | 7.41 | -0.27% | 94,769 |
| Sep 5, 2025 | 7.50 | 7.54 | 7.38 | 7.43 | 7.43 | -0.67% | 76,845 |
| Sep 4, 2025 | 7.49 | 7.52 | 7.40 | 7.48 | 7.48 | 0.27% | 78,577 |
| Sep 3, 2025 | 7.49 | 7.67 | 7.41 | 7.46 | 7.46 | -0.93% | 100,407 |
| Sep 2, 2025 | 7.63 | 7.78 | 7.48 | 7.53 | 7.53 | -1.31% | 165,416 |
| Aug 29, 2025 | 7.91 | 7.91 | 7.50 | 7.63 | 7.63 | -3.42% | 238,759 |
| Aug 28, 2025 | 7.74 | 7.94 | 7.66 | 7.90 | 7.90 | 3.13% | 205,450 |
| Aug 27, 2025 | 7.55 | 7.77 | 7.50 | 7.66 | 7.66 | 1.19% | 189,877 |
| Aug 26, 2025 | 7.80 | 7.80 | 7.39 | 7.57 | 7.57 | -0.79% | 312,724 |
| Aug 25, 2025 | 7.68 | 8.18 | 7.40 | 7.63 | 7.63 | 5.39% | 605,910 |
| Aug 22, 2025 | 7.17 | 7.37 | 7.14 | 7.24 | 7.24 | 0.98% | 262,065 |
| Aug 21, 2025 | 6.92 | 7.17 | 6.92 | 7.17 | 7.17 | 2.72% | 185,849 |
| Aug 20, 2025 | 6.91 | 7.05 | 6.91 | 6.98 | 6.98 | 1.31% | 119,574 |
| Aug 19, 2025 | 7.14 | 7.14 | 6.85 | 6.89 | 6.89 | -2.96% | 115,372 |
| Aug 18, 2025 | 6.98 | 7.10 | 6.81 | 7.10 | 7.10 | 3.50% | 189,615 |
| Aug 15, 2025 | 6.99 | 7.00 | 6.83 | 6.86 | 6.86 | -1.29% | 108,788 |
| Aug 14, 2025 | 6.79 | 6.95 | 6.75 | 6.95 | 6.95 | 2.66% | 75,242 |
| Aug 13, 2025 | 6.91 | 6.91 | 6.67 | 6.77 | 6.77 | -0.88% | 123,715 |
| Aug 12, 2025 | 6.63 | 6.83 | 6.60 | 6.83 | 6.83 | 3.17% | 174,241 |
| Aug 11, 2025 | 6.72 | 6.76 | 6.58 | 6.62 | 6.62 | -0.75% | 156,150 |
| Aug 8, 2025 | 6.71 | 6.82 | 6.61 | 6.67 | 6.67 | -0.45% | 82,349 |
| Aug 7, 2025 | 6.85 | 6.95 | 6.70 | 6.70 | 6.70 | -2.05% | 78,859 |
| Aug 6, 2025 | 6.79 | 6.90 | 6.78 | 6.84 | 6.84 | 1.33% | 51,928 |
| Aug 5, 2025 | 6.63 | 6.78 | 6.63 | 6.75 | 6.75 | 1.20% | 34,427 |
| Aug 4, 2025 | 6.58 | 6.73 | 6.55 | 6.67 | 6.67 | 1.21% | 49,324 |
| Aug 1, 2025 | 6.58 | 6.64 | 6.52 | 6.59 | 6.59 | -0.90% | 66,122 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.63 | 6.65 | 6.65 | -2.21% | 78,128 |
| Jul 30, 2025 | 6.96 | 7.00 | 6.75 | 6.80 | 6.80 | -2.30% | 87,203 |
| Jul 29, 2025 | 6.91 | 7.12 | 6.91 | 6.96 | 6.96 | 1.46% | 162,241 |
| Jul 28, 2025 | 6.74 | 6.89 | 6.72 | 6.86 | 6.86 | 2.08% | 93,830 |
| Jul 25, 2025 | 6.68 | 6.78 | 6.67 | 6.72 | 6.72 | 0.60% | 116,980 |
| Jul 24, 2025 | 6.77 | 6.82 | 6.66 | 6.68 | 6.68 | -1.91% | 60,201 |
| Jul 23, 2025 | 6.72 | 6.83 | 6.63 | 6.81 | 6.81 | 1.64% | 75,743 |
| Jul 22, 2025 | 6.60 | 6.74 | 6.60 | 6.70 | 6.70 | 1.82% | 75,116 |
| Jul 21, 2025 | 6.56 | 6.58 | 6.46 | 6.58 | 6.58 | 0.92% | 91,828 |
| Jul 18, 2025 | 6.63 | 6.65 | 6.48 | 6.52 | 6.52 | -0.91% | 65,066 |
| Jul 17, 2025 | 6.51 | 6.64 | 6.50 | 6.58 | 6.58 | 1.23% | 42,824 |