StealthGas Inc. (GASS)
5.30
-0.14 (-2.57%)
At close: Mar 04, 2025, 11:18 AM
GASS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.79 | 5.79 | 5.41 | 5.44 | -0.23 | -4.06% | 149,443 |
| Feb 28, 2025 | 5.72 | 5.84 | 5.63 | 5.67 | -0.05 | -0.87% | 52,730 |
| Feb 27, 2025 | 5.83 | 5.83 | 5.70 | 5.72 | -0.09 | -1.55% | 119,300 |
| Feb 26, 2025 | 5.75 | 5.85 | 5.68 | 5.81 | 0.05 | 0.87% | 96,800 |
| Feb 25, 2025 | 5.90 | 5.97 | 5.76 | 5.76 | -0.19 | -3.19% | 68,200 |
| Feb 24, 2025 | 5.94 | 6.08 | 5.80 | 5.95 | -0.03 | -0.50% | 120,311 |
| Feb 21, 2025 | 6.06 | 6.65 | 5.91 | 5.98 | 0.43 | 7.75% | 456,400 |
| Feb 20, 2025 | 5.50 | 5.56 | 5.41 | 5.55 | 0.01 | 0.18% | 120,200 |
| Feb 19, 2025 | 5.54 | 5.58 | 5.46 | 5.54 | 0.00 | 0.00% | 70,636 |
| Feb 18, 2025 | 5.59 | 5.61 | 5.50 | 5.54 | -0.02 | -0.36% | 63,521 |
| Feb 14, 2025 | 5.69 | 5.70 | 5.53 | 5.56 | -0.14 | -2.46% | 62,600 |
| Feb 13, 2025 | 5.69 | 5.75 | 5.68 | 5.70 | 0.00 | 0.00% | 37,500 |
| Feb 12, 2025 | 5.73 | 5.80 | 5.70 | 5.70 | -0.05 | -0.87% | 73,648 |
| Feb 11, 2025 | 5.71 | 5.82 | 5.67 | 5.75 | 0.07 | 1.23% | 65,509 |
| Feb 10, 2025 | 5.65 | 5.71 | 5.60 | 5.68 | 0.04 | 0.71% | 83,900 |
| Feb 7, 2025 | 5.71 | 5.72 | 5.63 | 5.64 | -0.06 | -1.05% | 70,623 |
| Feb 6, 2025 | 5.76 | 5.76 | 5.63 | 5.70 | -0.04 | -0.70% | 78,116 |
| Feb 5, 2025 | 5.72 | 5.81 | 5.68 | 5.74 | 0.02 | 0.35% | 101,700 |
| Feb 4, 2025 | 5.50 | 5.76 | 5.46 | 5.72 | 0.18 | 3.25% | 81,600 |
| Feb 3, 2025 | 5.63 | 5.71 | 5.53 | 5.54 | -0.10 | -1.77% | 93,840 |
| Jan 31, 2025 | 5.63 | 5.72 | 5.55 | 5.64 | -0.02 | -0.35% | 72,743 |
| Jan 30, 2025 | 5.66 | 5.69 | 5.53 | 5.66 | 0.06 | 1.07% | 59,925 |
| Jan 29, 2025 | 5.57 | 5.62 | 5.50 | 5.60 | 0.06 | 1.08% | 111,900 |
| Jan 28, 2025 | 5.54 | 5.66 | 5.45 | 5.54 | -0.03 | -0.54% | 83,200 |
| Jan 27, 2025 | 5.72 | 5.73 | 5.50 | 5.57 | -0.16 | -2.79% | 182,600 |
| Jan 24, 2025 | 5.82 | 5.85 | 5.64 | 5.73 | -0.09 | -1.55% | 165,257 |
| Jan 23, 2025 | 5.73 | 5.93 | 5.73 | 5.82 | 0.09 | 1.57% | 95,025 |
| Jan 22, 2025 | 5.85 | 5.87 | 5.72 | 5.73 | -0.16 | -2.72% | 174,300 |
| Jan 21, 2025 | 5.96 | 6.02 | 5.81 | 5.89 | 0.03 | 0.51% | 149,783 |
| Jan 17, 2025 | 5.94 | 6.02 | 5.84 | 5.86 | -0.12 | -2.01% | 105,100 |
| Jan 16, 2025 | 6.00 | 6.06 | 5.93 | 5.98 | -0.03 | -0.50% | 116,800 |
| Jan 15, 2025 | 6.04 | 6.10 | 5.91 | 6.01 | -0.02 | -0.33% | 122,997 |
| Jan 14, 2025 | 5.99 | 6.07 | 5.91 | 6.03 | 0.08 | 1.34% | 111,787 |
| Jan 13, 2025 | 5.99 | 6.08 | 5.86 | 5.95 | 0.02 | 0.34% | 144,721 |
| Jan 10, 2025 | 5.83 | 6.00 | 5.82 | 5.93 | 0.14 | 2.42% | 132,744 |
| Jan 8, 2025 | 5.83 | 5.83 | 5.72 | 5.79 | -0.07 | -1.19% | 90,300 |
| Jan 7, 2025 | 5.81 | 5.94 | 5.77 | 5.86 | 0.07 | 1.21% | 147,611 |
| Jan 6, 2025 | 6.06 | 6.06 | 5.75 | 5.79 | -0.22 | -3.66% | 212,200 |
| Jan 3, 2025 | 5.97 | 6.07 | 5.77 | 6.01 | 0.02 | 0.33% | 275,314 |
| Jan 2, 2025 | 5.78 | 6.15 | 5.72 | 5.99 | 0.34 | 6.02% | 334,900 |
| Dec 31, 2024 | 5.55 | 5.72 | 5.43 | 5.65 | 0.05 | 0.89% | 226,621 |
| Dec 30, 2024 | 5.28 | 5.60 | 5.27 | 5.60 | 0.54 | 10.67% | 492,000 |
| Dec 27, 2024 | 5.04 | 5.13 | 4.98 | 5.06 | 0.00 | 0.00% | 207,288 |
| Dec 26, 2024 | 5.08 | 5.14 | 5.04 | 5.06 | -0.03 | -0.59% | 89,200 |
| Dec 24, 2024 | 5.08 | 5.12 | 5.02 | 5.09 | 0.04 | 0.79% | 33,300 |
| Dec 23, 2024 | 4.90 | 5.05 | 4.85 | 5.05 | 0.17 | 3.48% | 170,922 |
| Dec 20, 2024 | 4.87 | 4.97 | 4.87 | 4.88 | 0.01 | 0.21% | 159,626 |
| Dec 19, 2024 | 4.97 | 5.06 | 4.87 | 4.87 | -0.10 | -2.01% | 134,385 |
| Dec 18, 2024 | 4.97 | 5.15 | 4.94 | 4.97 | 0.00 | 0.00% | 175,266 |
| Dec 17, 2024 | 4.88 | 5.00 | 4.82 | 4.97 | 0.07 | 1.43% | 199,100 |