Skip to main content
StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
8.16
+0.06 (0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
8.00
-0.16 (-1.96%)
After-hours: Jun 26, 2026, 6:41 PM EDT

StealthGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.128.227.968.168.160.74%185,567
Jun 25, 20268.208.288.028.108.10-2.76%160,219
Jun 24, 20268.528.578.298.338.33-2.23%99,648
Jun 23, 20268.458.558.388.528.520.83%94,126
Jun 22, 20268.238.558.238.458.451.93%153,042
Jun 18, 20268.388.418.068.298.29-1.07%221,032
Jun 17, 20268.838.858.368.388.38-4.56%191,901
Jun 16, 20269.209.268.758.788.78-4.88%216,554
Jun 15, 20269.659.909.229.239.23-4.35%158,040
Jun 12, 20269.369.699.369.659.654.32%178,670
Jun 11, 20269.359.629.249.259.25-1.07%126,419
Jun 10, 20269.479.559.249.359.35-0.43%135,388
Jun 9, 20269.569.569.279.399.390.54%96,965
Jun 8, 20269.629.629.259.349.34-2.91%159,248
Jun 5, 20269.199.649.169.629.624.79%274,018
Jun 4, 20269.229.339.159.189.18-0.43%157,824
Jun 3, 20269.459.459.229.229.22-2.33%95,692
Jun 2, 20269.259.459.179.449.440.96%136,746
Jun 1, 20269.189.489.189.359.351.85%129,712
May 29, 20269.309.319.049.189.18-1.29%158,693
May 28, 20269.659.749.309.309.30-4.02%192,917
May 27, 20269.869.879.479.699.69-2.52%184,739
May 26, 20269.9210.109.819.949.940.20%166,852
May 22, 202610.2110.219.739.929.92-2.94%249,654
May 21, 202610.3610.4410.2110.2210.22-1.64%106,859
May 20, 202610.1010.5510.1010.3910.393.69%206,634
May 19, 202610.0610.159.9710.0210.02-0.50%175,131
May 18, 202610.0710.189.9410.0710.07-107,479
May 15, 202610.1910.2110.0210.0710.07-1.85%52,536
May 14, 202610.1510.4210.1410.2610.261.68%93,158
May 13, 202610.2910.329.9610.0910.09-1.46%85,501
May 12, 202610.1310.249.9210.2410.241.79%134,824
May 11, 202610.0910.179.9210.0610.061.62%138,386
May 8, 20269.9610.019.759.909.901.02%57,787
May 7, 20269.959.989.759.809.80-1.80%111,913
May 6, 202610.3310.339.909.989.98-3.29%151,064
May 5, 202610.1010.459.9910.3210.322.18%192,974
May 4, 202610.0310.199.8810.1010.100.30%140,160
May 1, 20269.9910.119.9010.0710.071.21%155,410
Apr 30, 20269.869.989.749.959.951.22%116,203
Apr 29, 20269.599.909.579.839.831.97%128,606
Apr 28, 20269.689.689.459.649.64-0.31%92,975
Apr 27, 20269.419.729.399.679.673.20%113,504
Apr 24, 20269.219.419.079.379.372.18%84,912
Apr 23, 20269.109.239.069.179.170.33%63,820
Apr 22, 20269.009.148.919.149.142.24%77,106
Apr 21, 20269.289.398.918.948.94-3.56%128,059
Apr 20, 20269.309.409.149.279.27-0.75%86,025
Apr 17, 20269.179.399.019.349.341.30%124,347
Apr 16, 20269.299.439.229.229.22-0.75%73,943
Apr 15, 20269.379.609.179.299.29-0.32%93,026
Apr 14, 20269.589.589.309.329.32-2.31%58,097
Apr 13, 20269.429.699.429.549.541.92%133,408
Apr 10, 20269.499.539.219.369.36-1.27%95,353
Apr 9, 20269.589.849.449.489.48-1.35%170,880
Apr 8, 20269.389.629.209.619.611.48%83,993
Apr 7, 20269.699.769.449.479.47-1.46%101,585
Apr 6, 20269.609.759.449.619.610.73%118,919
Apr 2, 20269.309.579.189.549.541.81%110,638
Apr 1, 20269.189.449.189.379.372.07%137,975
Mar 31, 20269.039.349.039.189.181.89%137,734
Mar 30, 20269.259.268.999.019.01-2.80%109,793
Mar 27, 20269.269.459.229.279.27-0.54%70,889
Mar 26, 20269.399.669.269.329.320.22%160,675
Mar 25, 20269.469.469.209.309.30-1.59%101,579
Mar 24, 20269.209.459.099.459.453.73%103,130
Mar 23, 20268.869.218.659.119.110.22%232,568
Mar 20, 20269.439.439.029.099.09-3.81%165,113
Mar 19, 20269.309.549.109.459.451.61%158,236
Mar 18, 20268.949.358.949.309.304.03%292,927
Mar 17, 20269.029.078.818.948.940.56%129,684
Mar 16, 20268.779.038.738.898.891.83%150,836
Mar 13, 20269.039.098.678.738.73-2.68%177,125
Mar 12, 20269.569.568.948.978.97-5.68%228,150
Mar 11, 20269.639.729.319.519.51-1.35%245,405
Mar 10, 20269.819.909.509.649.64-2.23%228,858
Mar 9, 202610.1110.419.829.869.86-2.95%368,763
Mar 6, 202610.3010.529.9010.1610.16-1.36%352,012
Mar 5, 20269.8610.329.7810.3010.304.78%685,855
Mar 4, 20269.089.879.089.839.839.96%743,081
Mar 3, 20268.689.098.438.948.943.00%390,813
Mar 2, 20269.129.328.538.688.68-3.02%501,596
Feb 27, 20268.838.968.598.958.951.59%185,715
Feb 26, 20268.698.858.658.818.811.26%141,130
Feb 25, 20268.548.748.318.708.701.99%132,063
Feb 24, 20268.258.558.258.538.533.52%117,201
Feb 23, 20268.308.398.168.248.24-0.96%121,900
Feb 20, 20268.178.398.098.328.321.71%99,456
Feb 19, 20268.268.358.138.188.18-1.68%99,005
Feb 18, 20268.058.357.938.328.323.48%115,879
Feb 17, 20267.908.097.708.048.042.29%99,196
Feb 13, 20267.857.917.767.867.861.16%69,639
Feb 12, 20268.008.007.727.777.77-4.19%133,508
Feb 11, 20268.168.358.108.118.110.12%202,408
Feb 10, 20268.038.168.038.108.100.87%62,295
Feb 9, 20267.988.107.928.038.030.88%82,400
Feb 6, 20267.758.087.627.967.962.71%111,867
Feb 5, 20267.867.927.737.757.75-1.40%128,911
Feb 4, 20268.078.187.797.867.86-2.12%101,707
Feb 3, 20268.008.247.928.038.03-0.50%240,564