StealthGas Inc. (GASS)
NASDAQ: GASS
· Real-Time Price · USD
6.49
0.04 (0.62%)
At close: Oct 03, 2025, 3:59 PM
6.67
2.77%
After-hours: Oct 03, 2025, 06:09 PM EDT
GASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.53 | 6.59 | 6.45 | 6.49 | 6.49 | 0.62% | 102,066 |
| 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% | 132,600 |
| 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% | 100,100 |
| 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% | 124,600 |
| 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% | 165,800 |
| Sep 12, 2025 | 7.24 | 7.37 | 7.24 | 7.30 | 7.30 | 0.00% | 57,900 |
| 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% | 111,200 |
| Sep 8, 2025 | 7.48 | 7.53 | 7.40 | 7.41 | 7.41 | -0.27% | 94,769 |
Page 1 of 136