StealthGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.89	7.06	6.89	7.03	7.03	1.59%	168,571
Dec 4, 2025	6.93	6.93	6.77	6.92	6.92	0.44%	146,261
Dec 3, 2025	6.85	6.95	6.85	6.89	6.89	1.32%	134,296
Dec 2, 2025	6.83	6.84	6.75	6.80	6.80	-0.15%	94,938
Dec 1, 2025	6.85	6.91	6.72	6.81	6.81	-0.73%	221,817
Nov 28, 2025	6.84	6.95	6.75	6.86	6.86	1.33%	100,217
Nov 26, 2025	6.69	6.89	6.69	6.77	6.77	1.20%	173,681
Nov 25, 2025	6.87	7.00	6.66	6.69	6.69	-1.91%	146,840
Nov 24, 2025	6.78	6.89	6.67	6.82	6.82	0.59%	151,834
Nov 21, 2025	6.76	6.84	6.67	6.78	6.78	0.44%	81,479
Nov 20, 2025	6.75	6.87	6.70	6.75	6.75	-	82,420
Nov 19, 2025	6.83	6.91	6.74	6.75	6.75	-1.68%	75,867
Nov 18, 2025	6.85	6.92	6.75	6.87	6.87	-0.51%	53,371
Nov 17, 2025	6.76	6.97	6.73	6.90	6.90	2.22%	96,452
Nov 14, 2025	6.76	6.78	6.70	6.75	6.75	-0.59%	55,250
Nov 13, 2025	6.76	6.83	6.72	6.79	6.79	-	46,621
Nov 12, 2025	6.79	6.83	6.73	6.79	6.79	-0.37%	59,428
Nov 11, 2025	6.80	6.92	6.77	6.82	6.82	0.22%	52,303
Nov 10, 2025	6.79	6.85	6.78	6.80	6.80	0.29%	61,177
Nov 7, 2025	6.75	6.80	6.73	6.78	6.78	0.74%	44,761
Nov 6, 2025	6.75	6.89	6.72	6.73	6.73	-0.88%	76,058
Nov 5, 2025	6.78	6.91	6.77	6.79	6.79	0.15%	48,435
Nov 4, 2025	6.86	6.87	6.72	6.78	6.78	-1.45%	78,856
Nov 3, 2025	6.90	7.00	6.87	6.88	6.88	0.44%	134,522
Oct 31, 2025	6.61	6.92	6.55	6.85	6.85	4.74%	174,299
Oct 30, 2025	6.52	6.59	6.46	6.54	6.54	0.31%	71,203
Oct 29, 2025	6.50	6.59	6.46	6.52	6.52	0.15%	54,268
Oct 28, 2025	6.52	6.52	6.46	6.51	6.51	0.15%	40,674
Oct 27, 2025	6.52	6.63	6.48	6.50	6.50	0.31%	71,155
Oct 24, 2025	6.65	6.69	6.48	6.48	6.48	-1.82%	49,061
Oct 23, 2025	6.49	6.67	6.49	6.60	6.60	1.69%	76,288
Oct 22, 2025	6.33	6.51	6.33	6.49	6.49	2.53%	72,906
Oct 21, 2025	6.52	6.52	6.33	6.33	6.33	-2.76%	80,460
Oct 20, 2025	6.35	6.52	6.35	6.51	6.51	2.68%	77,178
Oct 17, 2025	6.34	6.40	6.31	6.34	6.34	-0.31%	75,859
Oct 16, 2025	6.41	6.51	6.33	6.36	6.36	-0.16%	114,904
Oct 15, 2025	6.43	6.60	6.34	6.37	6.37	-1.24%	145,630
Oct 14, 2025	6.25	6.50	6.22	6.45	6.45	2.38%	145,148
Oct 13, 2025	6.37	6.50	6.28	6.30	6.30	0.64%	82,880
Oct 10, 2025	6.31	6.50	6.24	6.26	6.26	-0.63%	181,897
Oct 9, 2025	6.12	6.36	6.12	6.30	6.30	-0.94%	290,761
Oct 8, 2025	6.46	6.46	6.34	6.36	6.36	-1.24%	92,298
Oct 7, 2025	6.52	6.52	6.38	6.44	6.44	-1.83%	131,058
Oct 6, 2025	6.52	6.62	6.46	6.56	6.56	1.08%	87,101
Oct 3, 2025	6.53	6.59	6.45	6.49	6.49	0.62%	102,168
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