StealthGas Inc. (GASS)
5.06
0.01 (0.20%)
At close: Apr 15, 2025, 3:59 PM
5.03
-0.51%
Pre-market: Apr 16, 2025, 07:00 AM EDT
StealthGas Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.05 | 5.05 | 5.09 | 5.09 | 4.99 | 4.99 | 5.08 | 5.08 | 0.59% | 53,825 |
| Apr 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.99 | 4.99 | 5.05 | 5.05 | -2.32% | 52,608 |
| Apr 11, 2025 | 5.02 | 5.02 | 5.26 | 5.26 | 5.01 | 5.01 | 5.17 | 5.17 | 2.99% | 71,843 |
| Apr 10, 2025 | 5.12 | 5.12 | 5.17 | 5.17 | 4.97 | 4.97 | 5.02 | 5.02 | -3.28% | 45,200 |
| Apr 9, 2025 | 4.95 | 4.95 | 5.30 | 5.30 | 4.90 | 4.90 | 5.19 | 5.19 | 3.80% | 130,200 |
| Apr 8, 2025 | 5.21 | 5.21 | 5.24 | 5.24 | 4.96 | 4.96 | 5.00 | 5.00 | -3.47% | 79,700 |
| Apr 7, 2025 | 4.95 | 4.95 | 5.25 | 5.25 | 4.90 | 4.90 | 5.18 | 5.18 | 1.17% | 167,708 |
| Apr 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.03 | 5.03 | 5.12 | 5.12 | -7.25% | 262,500 |
| Apr 3, 2025 | 5.66 | 5.66 | 5.83 | 5.83 | 5.50 | 5.50 | 5.52 | 5.52 | -5.80% | 110,400 |
| Apr 2, 2025 | 5.78 | 5.78 | 5.88 | 5.88 | 5.72 | 5.72 | 5.86 | 5.86 | 0.51% | 56,600 |
| Apr 1, 2025 | 5.64 | 5.64 | 5.88 | 5.88 | 5.64 | 5.64 | 5.83 | 5.83 | 3.19% | 71,100 |
| Mar 31, 2025 | 5.77 | 5.77 | 5.82 | 5.82 | 5.61 | 5.61 | 5.65 | 5.65 | -2.42% | 145,545 |
| Mar 28, 2025 | 5.88 | 5.88 | 5.89 | 5.89 | 5.72 | 5.72 | 5.79 | 5.79 | -1.53% | 57,934 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.93 | 5.93 | 5.81 | 5.81 | 5.88 | 5.88 | -1.01% | 41,529 |
| Mar 26, 2025 | 5.81 | 5.81 | 6.00 | 6.00 | 5.81 | 5.81 | 5.94 | 5.94 | 2.41% | 80,364 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.84 | 5.84 | 5.77 | 5.77 | 5.80 | 5.80 | 0.17% | 63,036 |
| Mar 24, 2025 | 5.79 | 5.79 | 5.83 | 5.83 | 5.75 | 5.75 | 5.79 | 5.79 | 0.17% | 68,300 |
| Mar 21, 2025 | 5.88 | 5.88 | 5.89 | 5.89 | 5.74 | 5.74 | 5.78 | 5.78 | -1.70% | 110,135 |
| Mar 20, 2025 | 5.92 | 5.92 | 5.93 | 5.93 | 5.81 | 5.81 | 5.88 | 5.88 | -0.68% | 98,206 |
| Mar 19, 2025 | 5.65 | 5.65 | 5.93 | 5.93 | 5.65 | 5.65 | 5.92 | 5.92 | 4.78% | 99,000 |
| Mar 18, 2025 | 5.70 | 5.70 | 5.71 | 5.71 | 5.57 | 5.57 | 5.65 | 5.65 | -0.18% | 75,630 |
| Mar 17, 2025 | 5.55 | 5.55 | 5.70 | 5.70 | 5.55 | 5.55 | 5.66 | 5.66 | 1.98% | 97,100 |
| Mar 14, 2025 | 5.54 | 5.54 | 5.60 | 5.60 | 5.52 | 5.52 | 5.55 | 5.55 | -0.36% | 77,833 |
| Mar 13, 2025 | 5.61 | 5.61 | 5.72 | 5.72 | 5.56 | 5.56 | 5.57 | 5.57 | -0.36% | 58,135 |
| Mar 12, 2025 | 5.55 | 5.55 | 5.62 | 5.62 | 5.48 | 5.48 | 5.59 | 5.59 | 1.08% | 80,623 |
| Mar 11, 2025 | 5.49 | 5.49 | 5.55 | 5.55 | 5.42 | 5.42 | 5.53 | 5.53 | 2.03% | 94,391 |
| Mar 10, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.35 | 5.35 | 5.42 | 5.42 | -2.69% | 109,900 |
| Mar 7, 2025 | 5.53 | 5.53 | 5.68 | 5.68 | 5.53 | 5.53 | 5.57 | 5.57 | 0.54% | 111,013 |
| Mar 6, 2025 | 5.40 | 5.40 | 5.60 | 5.60 | 5.40 | 5.40 | 5.54 | 5.54 | 1.84% | 95,702 |
| Mar 5, 2025 | 5.31 | 5.31 | 5.49 | 5.49 | 5.22 | 5.22 | 5.44 | 5.44 | 1.68% | 140,148 |
| Mar 4, 2025 | 5.40 | 5.40 | 5.44 | 5.44 | 5.22 | 5.22 | 5.35 | 5.35 | -1.65% | 149,400 |
| Mar 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.41 | 5.41 | 5.44 | 5.44 | -4.06% | 149,444 |
| Feb 28, 2025 | 5.72 | 5.72 | 5.84 | 5.84 | 5.63 | 5.63 | 5.67 | 5.67 | -0.87% | 52,730 |
| Feb 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.70 | 5.70 | 5.72 | 5.72 | -1.55% | 119,300 |
| Feb 26, 2025 | 5.75 | 5.75 | 5.85 | 5.85 | 5.68 | 5.68 | 5.81 | 5.81 | 0.87% | 96,800 |
| Feb 25, 2025 | 5.90 | 5.90 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | 5.76 | -3.19% | 68,200 |
| Feb 24, 2025 | 5.94 | 5.94 | 6.08 | 6.08 | 5.80 | 5.80 | 5.95 | 5.95 | -0.50% | 120,311 |
| Feb 21, 2025 | 6.06 | 6.06 | 6.65 | 6.65 | 5.91 | 5.91 | 5.98 | 5.98 | 7.75% | 456,400 |
| Feb 20, 2025 | 5.50 | 5.50 | 5.56 | 5.56 | 5.41 | 5.41 | 5.55 | 5.55 | 0.18% | 120,200 |
| Feb 19, 2025 | 5.54 | 5.54 | 5.58 | 5.58 | 5.46 | 5.46 | 5.54 | 5.54 | 0.00% | 70,636 |
| Feb 18, 2025 | 5.59 | 5.59 | 5.61 | 5.61 | 5.50 | 5.50 | 5.54 | 5.54 | -0.36% | 63,521 |
| Feb 14, 2025 | 5.69 | 5.69 | 5.70 | 5.70 | 5.53 | 5.53 | 5.56 | 5.56 | -2.46% | 62,600 |
| Feb 13, 2025 | 5.69 | 5.69 | 5.75 | 5.75 | 5.68 | 5.68 | 5.70 | 5.70 | 0.00% | 37,500 |
| Feb 12, 2025 | 5.73 | 5.73 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 73,648 |
| Feb 11, 2025 | 5.71 | 5.71 | 5.82 | 5.82 | 5.67 | 5.67 | 5.75 | 5.75 | 1.23% | 65,509 |
| Feb 10, 2025 | 5.65 | 5.65 | 5.71 | 5.71 | 5.60 | 5.60 | 5.68 | 5.68 | 0.71% | 83,900 |
| Feb 7, 2025 | 5.71 | 5.71 | 5.72 | 5.72 | 5.63 | 5.63 | 5.64 | 5.64 | -1.05% | 70,623 |
| Feb 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | 5.63 | 5.70 | 5.70 | -0.70% | 78,116 |
| Feb 5, 2025 | 5.72 | 5.72 | 5.81 | 5.81 | 5.68 | 5.68 | 5.74 | 5.74 | 0.35% | 101,700 |
| Feb 4, 2025 | 5.50 | 5.50 | 5.76 | 5.76 | 5.46 | 5.46 | 5.72 | 5.72 | 3.25% | 81,600 |