StealthGas Inc. (GASS)
6.03
0.08 (1.34%)
At close: Jan 14, 2025, 3:59 PM
6.06
0.50%
After-hours Jan 14, 2025, 06:17 PM EST
GASS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.99 | 6.07 | 5.91 | 6.03 | 0.08 | 1.34% | 111,559 |
| 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 |
| Dec 16, 2024 | 5.09 | 5.10 | 4.89 | 4.90 | -0.19 | -3.73% | 318,202 |
| Dec 13, 2024 | 5.22 | 5.24 | 5.09 | 5.09 | -0.09 | -1.74% | 113,392 |
| Dec 12, 2024 | 5.24 | 5.29 | 5.18 | 5.18 | -0.08 | -1.52% | 75,404 |
| Dec 11, 2024 | 5.34 | 5.34 | 5.13 | 5.26 | -0.02 | -0.38% | 130,516 |
| Dec 10, 2024 | 5.20 | 5.33 | 5.14 | 5.28 | 0.07 | 1.34% | 163,755 |
| Dec 9, 2024 | 5.14 | 5.24 | 5.08 | 5.21 | 0.07 | 1.36% | 174,925 |
| Dec 6, 2024 | 5.19 | 5.19 | 5.04 | 5.14 | -0.06 | -1.15% | 278,531 |
| Dec 5, 2024 | 5.33 | 5.38 | 5.17 | 5.20 | -0.06 | -1.14% | 159,003 |
| Dec 4, 2024 | 5.40 | 5.42 | 5.18 | 5.26 | -0.16 | -2.95% | 173,934 |
| Dec 3, 2024 | 5.46 | 5.48 | 5.40 | 5.42 | -0.05 | -0.91% | 99,147 |
| Dec 2, 2024 | 5.41 | 5.83 | 5.41 | 5.47 | 0.04 | 0.74% | 217,668 |
| Nov 29, 2024 | 5.53 | 5.60 | 5.43 | 5.43 | -0.11 | -1.99% | 186,300 |
| Nov 27, 2024 | 5.51 | 5.59 | 5.42 | 5.54 | 0.04 | 0.73% | 165,200 |
| Nov 26, 2024 | 5.82 | 5.82 | 5.47 | 5.50 | -0.31 | -5.34% | 304,769 |
| Nov 25, 2024 | 6.21 | 6.24 | 5.53 | 5.81 | -0.24 | -3.97% | 515,400 |
| Nov 22, 2024 | 6.02 | 6.21 | 6.02 | 6.05 | 0.04 | 0.67% | 161,916 |
| Nov 21, 2024 | 5.97 | 6.01 | 5.76 | 6.01 | 0.07 | 1.18% | 117,082 |
| Nov 20, 2024 | 5.99 | 6.07 | 5.87 | 5.94 | -0.01 | -0.17% | 112,419 |
| Nov 19, 2024 | 5.91 | 5.98 | 5.87 | 5.95 | 0.00 | 0.00% | 98,132 |
| Nov 18, 2024 | 5.78 | 6.03 | 5.75 | 5.95 | 0.21 | 3.66% | 161,900 |
| Nov 15, 2024 | 5.90 | 5.95 | 5.72 | 5.74 | -0.18 | -3.04% | 84,027 |
| Nov 14, 2024 | 6.01 | 6.04 | 5.86 | 5.92 | -0.09 | -1.50% | 74,822 |
| Nov 13, 2024 | 6.09 | 6.13 | 5.99 | 6.01 | -0.06 | -0.99% | 147,200 |
| Nov 12, 2024 | 6.00 | 6.11 | 6.00 | 6.07 | 0.09 | 1.51% | 211,493 |
| Nov 11, 2024 | 5.76 | 6.00 | 5.71 | 5.98 | 0.22 | 3.82% | 292,123 |
| Nov 8, 2024 | 5.89 | 5.92 | 5.71 | 5.76 | -0.13 | -2.21% | 108,300 |
| Nov 7, 2024 | 5.97 | 6.05 | 5.89 | 5.89 | -0.09 | -1.51% | 127,600 |
| Nov 6, 2024 | 6.13 | 6.13 | 5.78 | 5.98 | 0.27 | 4.73% | 190,930 |
| Nov 5, 2024 | 5.73 | 5.77 | 5.69 | 5.71 | -0.02 | -0.35% | 80,200 |
| Nov 4, 2024 | 5.65 | 5.82 | 5.59 | 5.73 | 0.06 | 1.06% | 227,304 |
| Nov 1, 2024 | 5.77 | 5.80 | 5.66 | 5.67 | -0.09 | -1.56% | 122,526 |
| Oct 31, 2024 | 5.83 | 5.84 | 5.73 | 5.76 | -0.04 | -0.69% | 111,621 |