StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
9.64
-0.03 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.68 | 9.68 | 9.45 | 9.64 | 9.64 | -0.31% | 92,975 |
| Apr 27, 2026 | 9.41 | 9.72 | 9.39 | 9.67 | 9.67 | 3.20% | 113,504 |
| Apr 24, 2026 | 9.21 | 9.41 | 9.07 | 9.37 | 9.37 | 2.18% | 84,912 |
| Apr 23, 2026 | 9.10 | 9.23 | 9.06 | 9.17 | 9.17 | 0.33% | 63,820 |
| Apr 22, 2026 | 9.00 | 9.14 | 8.91 | 9.14 | 9.14 | 2.24% | 77,106 |
| Apr 21, 2026 | 9.28 | 9.39 | 8.91 | 8.94 | 8.94 | -3.56% | 128,059 |
| Apr 20, 2026 | 9.30 | 9.40 | 9.14 | 9.27 | 9.27 | -0.75% | 86,025 |
| Apr 17, 2026 | 9.17 | 9.39 | 9.01 | 9.34 | 9.34 | 1.30% | 124,347 |
| Apr 16, 2026 | 9.29 | 9.43 | 9.22 | 9.22 | 9.22 | -0.75% | 73,943 |
| Apr 15, 2026 | 9.37 | 9.60 | 9.17 | 9.29 | 9.29 | -0.32% | 93,026 |
| Apr 14, 2026 | 9.58 | 9.58 | 9.30 | 9.32 | 9.32 | -2.31% | 58,097 |
| Apr 13, 2026 | 9.42 | 9.69 | 9.42 | 9.54 | 9.54 | 1.92% | 133,408 |
| Apr 10, 2026 | 9.49 | 9.53 | 9.21 | 9.36 | 9.36 | -1.27% | 95,353 |
| Apr 9, 2026 | 9.58 | 9.84 | 9.44 | 9.48 | 9.48 | -1.35% | 170,880 |
| Apr 8, 2026 | 9.38 | 9.62 | 9.20 | 9.61 | 9.61 | 1.48% | 83,993 |
| Apr 7, 2026 | 9.69 | 9.76 | 9.44 | 9.47 | 9.47 | -1.46% | 101,585 |
| Apr 6, 2026 | 9.60 | 9.75 | 9.44 | 9.61 | 9.61 | 0.73% | 118,919 |
| Apr 2, 2026 | 9.30 | 9.57 | 9.18 | 9.54 | 9.54 | 1.81% | 110,638 |
| Apr 1, 2026 | 9.18 | 9.44 | 9.18 | 9.37 | 9.37 | 2.07% | 137,975 |
| Mar 31, 2026 | 9.03 | 9.34 | 9.03 | 9.18 | 9.18 | 1.89% | 137,734 |
| Mar 30, 2026 | 9.25 | 9.26 | 8.99 | 9.01 | 9.01 | -2.80% | 109,793 |
| Mar 27, 2026 | 9.26 | 9.45 | 9.22 | 9.27 | 9.27 | -0.54% | 70,889 |
| Mar 26, 2026 | 9.39 | 9.66 | 9.26 | 9.32 | 9.32 | 0.22% | 160,675 |
| Mar 25, 2026 | 9.46 | 9.46 | 9.20 | 9.30 | 9.30 | -1.59% | 101,579 |
| Mar 24, 2026 | 9.20 | 9.45 | 9.09 | 9.45 | 9.45 | 3.73% | 103,130 |
| Mar 23, 2026 | 8.86 | 9.21 | 8.65 | 9.11 | 9.11 | 0.22% | 232,568 |
| Mar 20, 2026 | 9.43 | 9.43 | 9.02 | 9.09 | 9.09 | -3.81% | 165,113 |
| Mar 19, 2026 | 9.30 | 9.54 | 9.10 | 9.45 | 9.45 | 1.61% | 158,236 |
| Mar 18, 2026 | 8.94 | 9.35 | 8.94 | 9.30 | 9.30 | 4.03% | 292,927 |
| Mar 17, 2026 | 9.02 | 9.07 | 8.81 | 8.94 | 8.94 | 0.56% | 129,684 |
| Mar 16, 2026 | 8.77 | 9.03 | 8.73 | 8.89 | 8.89 | 1.83% | 150,836 |
| Mar 13, 2026 | 9.03 | 9.09 | 8.67 | 8.73 | 8.73 | -2.68% | 177,125 |
| Mar 12, 2026 | 9.56 | 9.56 | 8.94 | 8.97 | 8.97 | -5.68% | 228,150 |
| Mar 11, 2026 | 9.63 | 9.72 | 9.31 | 9.51 | 9.51 | -1.35% | 245,405 |
| Mar 10, 2026 | 9.81 | 9.90 | 9.50 | 9.64 | 9.64 | -2.23% | 228,858 |
| Mar 9, 2026 | 10.11 | 10.41 | 9.82 | 9.86 | 9.86 | -2.95% | 368,763 |
| Mar 6, 2026 | 10.30 | 10.52 | 9.90 | 10.16 | 10.16 | -1.36% | 352,012 |
| Mar 5, 2026 | 9.86 | 10.32 | 9.78 | 10.30 | 10.30 | 4.78% | 685,855 |
| Mar 4, 2026 | 9.08 | 9.87 | 9.08 | 9.83 | 9.83 | 9.96% | 743,081 |
| Mar 3, 2026 | 8.68 | 9.09 | 8.43 | 8.94 | 8.94 | 3.00% | 390,813 |
| Mar 2, 2026 | 9.12 | 9.32 | 8.53 | 8.68 | 8.68 | -3.02% | 501,596 |
| Feb 27, 2026 | 8.83 | 8.96 | 8.59 | 8.95 | 8.95 | 1.59% | 185,715 |
| Feb 26, 2026 | 8.69 | 8.85 | 8.65 | 8.81 | 8.81 | 1.26% | 141,130 |
| Feb 25, 2026 | 8.54 | 8.74 | 8.31 | 8.70 | 8.70 | 1.99% | 132,063 |
| Feb 24, 2026 | 8.25 | 8.55 | 8.25 | 8.53 | 8.53 | 3.52% | 117,201 |
| Feb 23, 2026 | 8.30 | 8.39 | 8.16 | 8.24 | 8.24 | -0.96% | 121,900 |
| Feb 20, 2026 | 8.17 | 8.39 | 8.09 | 8.32 | 8.32 | 1.71% | 99,456 |
| Feb 19, 2026 | 8.26 | 8.35 | 8.13 | 8.18 | 8.18 | -1.68% | 99,005 |
| Feb 18, 2026 | 8.05 | 8.35 | 7.93 | 8.32 | 8.32 | 3.48% | 115,879 |
| Feb 17, 2026 | 7.90 | 8.09 | 7.70 | 8.04 | 8.04 | 2.29% | 99,196 |
| Feb 13, 2026 | 7.85 | 7.91 | 7.76 | 7.86 | 7.86 | 1.16% | 69,639 |
| Feb 12, 2026 | 8.00 | 8.00 | 7.72 | 7.77 | 7.77 | -4.19% | 133,508 |
| Feb 11, 2026 | 8.16 | 8.35 | 8.10 | 8.11 | 8.11 | 0.12% | 202,408 |
| Feb 10, 2026 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | 0.87% | 62,295 |
| Feb 9, 2026 | 7.98 | 8.10 | 7.92 | 8.03 | 8.03 | 0.88% | 82,400 |
| Feb 6, 2026 | 7.75 | 8.08 | 7.62 | 7.96 | 7.96 | 2.71% | 111,867 |
| Feb 5, 2026 | 7.86 | 7.92 | 7.73 | 7.75 | 7.75 | -1.40% | 128,911 |
| Feb 4, 2026 | 8.07 | 8.18 | 7.79 | 7.86 | 7.86 | -2.12% | 101,707 |
| Feb 3, 2026 | 8.00 | 8.24 | 7.92 | 8.03 | 8.03 | -0.50% | 240,564 |
| Feb 2, 2026 | 7.67 | 8.09 | 7.56 | 8.07 | 8.07 | 4.40% | 225,837 |
| Jan 30, 2026 | 7.84 | 7.94 | 7.70 | 7.73 | 7.73 | -1.28% | 59,058 |
| Jan 29, 2026 | 7.97 | 8.00 | 7.76 | 7.83 | 7.83 | -0.89% | 72,920 |
| Jan 28, 2026 | 7.79 | 7.93 | 7.62 | 7.90 | 7.90 | 1.41% | 55,421 |
| Jan 27, 2026 | 7.62 | 7.83 | 7.60 | 7.79 | 7.79 | 2.10% | 43,381 |
| Jan 26, 2026 | 7.78 | 7.82 | 7.58 | 7.63 | 7.63 | -1.42% | 141,744 |
| Jan 23, 2026 | 7.76 | 7.93 | 7.74 | 7.74 | 7.74 | -0.13% | 65,317 |
| Jan 22, 2026 | 7.88 | 7.88 | 7.71 | 7.75 | 7.75 | -1.52% | 64,384 |
| Jan 21, 2026 | 7.79 | 7.91 | 7.77 | 7.87 | 7.87 | 1.03% | 56,267 |
| Jan 20, 2026 | 7.83 | 7.95 | 7.77 | 7.79 | 7.79 | -0.64% | 103,146 |
| Jan 16, 2026 | 7.89 | 8.00 | 7.83 | 7.84 | 7.84 | -0.63% | 114,621 |
| Jan 15, 2026 | 7.79 | 7.92 | 7.66 | 7.89 | 7.89 | 0.51% | 103,730 |
| Jan 14, 2026 | 7.85 | 7.94 | 7.76 | 7.85 | 7.85 | 0.26% | 89,539 |
| Jan 13, 2026 | 7.84 | 8.06 | 7.83 | 7.83 | 7.83 | 0.51% | 114,007 |
| Jan 12, 2026 | 7.86 | 7.97 | 7.72 | 7.79 | 7.79 | -0.89% | 116,537 |
| Jan 9, 2026 | 7.83 | 7.99 | 7.78 | 7.86 | 7.86 | 0.51% | 112,921 |
| Jan 8, 2026 | 7.68 | 7.84 | 7.54 | 7.82 | 7.82 | 1.96% | 130,503 |
| Jan 7, 2026 | 7.37 | 7.75 | 7.37 | 7.67 | 7.67 | 4.21% | 204,365 |
| Jan 6, 2026 | 7.20 | 7.44 | 7.20 | 7.36 | 7.36 | 2.36% | 172,345 |
| Jan 5, 2026 | 7.11 | 7.32 | 7.10 | 7.19 | 7.19 | 2.13% | 226,740 |
| Jan 2, 2026 | 7.02 | 7.25 | 6.91 | 7.04 | 7.04 | 0.28% | 179,912 |
| Dec 31, 2025 | 7.06 | 7.08 | 6.95 | 7.02 | 7.02 | -0.57% | 82,587 |
| Dec 30, 2025 | 7.13 | 7.17 | 7.01 | 7.06 | 7.06 | -0.28% | 85,960 |
| Dec 29, 2025 | 7.08 | 7.10 | 6.94 | 7.08 | 7.08 | 1.00% | 121,124 |
| Dec 26, 2025 | 6.92 | 7.03 | 6.89 | 7.01 | 7.01 | 2.04% | 76,514 |
| Dec 24, 2025 | 6.87 | 6.96 | 6.82 | 6.87 | 6.87 | - | 49,445 |
| Dec 23, 2025 | 6.75 | 6.89 | 6.73 | 6.87 | 6.87 | 1.78% | 80,146 |
| Dec 22, 2025 | 6.96 | 6.96 | 6.73 | 6.75 | 6.75 | -1.03% | 135,814 |
| Dec 19, 2025 | 6.82 | 6.90 | 6.72 | 6.82 | 6.82 | - | 231,830 |
| Dec 18, 2025 | 6.86 | 6.93 | 6.76 | 6.82 | 6.82 | -0.87% | 76,636 |
| Dec 17, 2025 | 6.91 | 7.04 | 6.81 | 6.88 | 6.88 | -0.43% | 65,220 |
| Dec 16, 2025 | 6.98 | 7.02 | 6.86 | 6.91 | 6.91 | -0.86% | 97,996 |
| Dec 15, 2025 | 7.19 | 7.22 | 6.90 | 6.97 | 6.97 | -2.92% | 136,982 |
| Dec 12, 2025 | 7.11 | 7.25 | 7.10 | 7.18 | 7.18 | 0.84% | 184,792 |
| Dec 11, 2025 | 6.75 | 7.17 | 6.72 | 7.12 | 7.12 | 5.33% | 382,754 |
| Dec 10, 2025 | 6.73 | 6.79 | 6.69 | 6.76 | 6.76 | - | 86,365 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.75 | 6.76 | 6.76 | -1.89% | 89,698 |
| Dec 8, 2025 | 7.04 | 7.05 | 6.86 | 6.89 | 6.89 | -1.99% | 80,682 |
| 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% | 146,276 |
| Dec 3, 2025 | 6.85 | 6.95 | 6.85 | 6.89 | 6.89 | 1.32% | 134,296 |