StealthGas Inc. (GASS)
NASDAQ: GASS
· Real-Time Price · USD
7.33
-0.12 (-1.61%)
At close: Sep 10, 2025, 11:28 AM
GASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.53 | 7.55 | 7.41 | 7.45 | 7.45 | 0.54% | 111,174 |
| 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% | 78,600 |
| 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% | 262,100 |
| 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% | 119,600 |
| 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% | 108,800 |
| 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 |