StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
6.89
-0.06 (-0.91%)
Aug 15, 2025, 10:28 AM - Market open
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.99 | 7.00 | 6.92 | 6.92 | - | -0.43% | 19,614 |
| Aug 14, 2025 | 6.79 | 6.95 | 6.75 | 6.95 | 6.95 | 2.66% | 75,242 |
| Aug 13, 2025 | 6.91 | 6.91 | 6.67 | 6.77 | 6.77 | -0.88% | 123,715 |
| Aug 12, 2025 | 6.63 | 6.83 | 6.60 | 6.83 | 6.83 | 3.17% | 174,241 |
| Aug 11, 2025 | 6.72 | 6.76 | 6.58 | 6.62 | 6.62 | -0.75% | 156,150 |
| Aug 8, 2025 | 6.71 | 6.82 | 6.61 | 6.67 | 6.67 | -0.45% | 82,349 |
| Aug 7, 2025 | 6.85 | 6.95 | 6.70 | 6.70 | 6.70 | -2.05% | 78,859 |
| Aug 6, 2025 | 6.79 | 6.90 | 6.78 | 6.84 | 6.84 | 1.33% | 51,928 |
| Aug 5, 2025 | 6.63 | 6.78 | 6.63 | 6.75 | 6.75 | 1.20% | 34,427 |
| Aug 4, 2025 | 6.58 | 6.73 | 6.55 | 6.67 | 6.67 | 1.21% | 49,324 |
| Aug 1, 2025 | 6.58 | 6.64 | 6.52 | 6.59 | 6.59 | -0.90% | 66,122 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.63 | 6.65 | 6.65 | -2.21% | 78,128 |
| Jul 30, 2025 | 6.96 | 7.00 | 6.75 | 6.80 | 6.80 | -2.30% | 87,203 |
| Jul 29, 2025 | 6.91 | 7.12 | 6.91 | 6.96 | 6.96 | 1.46% | 162,241 |
| Jul 28, 2025 | 6.74 | 6.89 | 6.72 | 6.86 | 6.86 | 2.08% | 93,830 |
| Jul 25, 2025 | 6.68 | 6.78 | 6.67 | 6.72 | 6.72 | 0.60% | 116,980 |
| Jul 24, 2025 | 6.77 | 6.82 | 6.66 | 6.68 | 6.68 | -1.91% | 60,201 |
| Jul 23, 2025 | 6.72 | 6.83 | 6.63 | 6.81 | 6.81 | 1.64% | 75,743 |
| Jul 22, 2025 | 6.60 | 6.74 | 6.60 | 6.70 | 6.70 | 1.82% | 75,116 |
| Jul 21, 2025 | 6.56 | 6.58 | 6.46 | 6.58 | 6.58 | 0.92% | 91,828 |
| Jul 18, 2025 | 6.63 | 6.65 | 6.48 | 6.52 | 6.52 | -0.91% | 65,066 |
| Jul 17, 2025 | 6.51 | 6.64 | 6.50 | 6.58 | 6.58 | 1.23% | 42,824 |
| Jul 16, 2025 | 6.60 | 6.63 | 6.41 | 6.50 | 6.50 | - | 90,154 |
| Jul 15, 2025 | 6.63 | 6.67 | 6.50 | 6.50 | 6.50 | -1.66% | 50,009 |
| Jul 14, 2025 | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | -2.22% | 64,597 |
| Jul 11, 2025 | 6.69 | 6.79 | 6.64 | 6.76 | 6.76 | 1.20% | 56,869 |
| Jul 10, 2025 | 6.54 | 6.72 | 6.54 | 6.68 | 6.68 | 2.14% | 53,237 |
| Jul 9, 2025 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | -1.36% | 48,998 |
| Jul 8, 2025 | 6.60 | 6.64 | 6.51 | 6.63 | 6.63 | 1.07% | 93,809 |
| Jul 7, 2025 | 6.65 | 6.68 | 6.50 | 6.56 | 6.56 | 1.86% | 83,351 |
| Jul 3, 2025 | 6.60 | 6.61 | 6.41 | 6.44 | 6.44 | -2.72% | 154,056 |
| Jul 2, 2025 | 6.43 | 6.66 | 6.42 | 6.62 | 6.62 | 3.12% | 95,931 |
| Jul 1, 2025 | 6.35 | 6.52 | 6.27 | 6.42 | 6.42 | 0.16% | 103,744 |
| Jun 30, 2025 | 6.54 | 6.62 | 6.41 | 6.41 | 6.41 | -2.29% | 84,119 |
| Jun 27, 2025 | 6.55 | 6.66 | 6.55 | 6.56 | 6.56 | 0.46% | 71,952 |
| Jun 26, 2025 | 6.64 | 6.66 | 6.51 | 6.53 | 6.53 | -1.06% | 76,369 |
| Jun 25, 2025 | 6.60 | 6.69 | 6.54 | 6.60 | 6.60 | -0.90% | 80,348 |
| Jun 24, 2025 | 6.68 | 6.73 | 6.59 | 6.66 | 6.66 | -1.33% | 68,124 |
| Jun 23, 2025 | 6.64 | 6.86 | 6.59 | 6.75 | 6.75 | 2.43% | 127,391 |
| Jun 20, 2025 | 6.83 | 6.97 | 6.59 | 6.59 | 6.59 | -3.37% | 175,508 |
| Jun 18, 2025 | 7.15 | 7.16 | 6.74 | 6.82 | 6.82 | -3.67% | 127,063 |
| Jun 17, 2025 | 6.78 | 7.15 | 6.76 | 7.08 | 7.08 | 4.58% | 168,914 |
| Jun 16, 2025 | 6.80 | 6.84 | 6.61 | 6.77 | 6.77 | 0.59% | 137,076 |
| Jun 13, 2025 | 6.50 | 6.73 | 6.41 | 6.73 | 6.73 | 4.67% | 104,636 |
| Jun 12, 2025 | 6.26 | 6.43 | 6.25 | 6.43 | 6.43 | 2.06% | 82,427 |
| Jun 11, 2025 | 6.35 | 6.35 | 6.26 | 6.30 | 6.30 | -0.32% | 64,160 |
| Jun 10, 2025 | 6.26 | 6.40 | 6.26 | 6.32 | 6.32 | 1.12% | 63,681 |
| Jun 9, 2025 | 6.30 | 6.30 | 6.21 | 6.25 | 6.25 | -0.48% | 70,392 |
| Jun 6, 2025 | 6.30 | 6.39 | 6.22 | 6.28 | 6.28 | - | 95,905 |
| Jun 5, 2025 | 6.12 | 6.28 | 6.06 | 6.28 | 6.28 | 3.46% | 124,203 |