StealthGas Inc. (GASS)
NASDAQ: GASS · Real-Time Price · USD
5.46
+0.09 (1.68%)
At close: May 12, 2025, 4:00 PM
5.39
-0.07 (-1.28%)
After-hours: May 12, 2025, 6:11 PM EDT
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.46 | 5.54 | 5.42 | 5.46 | 5.46 | 1.68% | 52,574 |
| May 9, 2025 | 5.46 | 5.46 | 5.30 | 5.37 | 5.37 | -0.56% | 31,841 |
| May 8, 2025 | 5.33 | 5.45 | 5.33 | 5.40 | 5.40 | 1.12% | 19,262 |
| May 7, 2025 | 5.43 | 5.49 | 5.30 | 5.34 | 5.34 | -2.20% | 35,323 |
| May 6, 2025 | 5.49 | 5.57 | 5.40 | 5.46 | 5.46 | -0.55% | 61,457 |
| May 5, 2025 | 5.39 | 5.51 | 5.32 | 5.49 | 5.49 | 0.73% | 53,297 |
| May 2, 2025 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | -1.27% | 51,231 |
| May 1, 2025 | 5.35 | 5.53 | 5.29 | 5.52 | 5.52 | 2.60% | 137,305 |
| Apr 30, 2025 | 5.40 | 5.44 | 5.34 | 5.38 | 5.38 | -0.37% | 53,994 |
| Apr 29, 2025 | 5.41 | 5.47 | 5.36 | 5.40 | 5.40 | - | 46,468 |
| Apr 28, 2025 | 5.45 | 5.54 | 5.38 | 5.40 | 5.40 | -0.92% | 40,401 |
| Apr 25, 2025 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | 2.25% | 55,257 |
| Apr 24, 2025 | 5.23 | 5.37 | 5.18 | 5.33 | 5.33 | 2.11% | 58,251 |
| Apr 23, 2025 | 5.13 | 5.25 | 5.10 | 5.22 | 5.22 | 2.76% | 156,800 |
| Apr 22, 2025 | 5.00 | 5.16 | 4.94 | 5.08 | 5.08 | 0.99% | 78,934 |
| Apr 21, 2025 | 5.15 | 5.15 | 4.95 | 5.03 | 5.03 | -2.14% | 107,530 |
| Apr 17, 2025 | 5.13 | 5.16 | 5.08 | 5.14 | 5.14 | 0.98% | 32,366 |
| Apr 16, 2025 | 5.05 | 5.18 | 5.05 | 5.09 | 5.09 | 0.20% | 39,181 |
| Apr 15, 2025 | 5.05 | 5.09 | 4.99 | 5.08 | 5.08 | 0.59% | 53,825 |
| Apr 14, 2025 | 5.22 | 5.22 | 4.99 | 5.05 | 5.05 | -2.32% | 52,608 |
| Apr 11, 2025 | 5.02 | 5.26 | 5.01 | 5.17 | 5.17 | 2.99% | 71,843 |
| Apr 10, 2025 | 5.12 | 5.17 | 4.97 | 5.02 | 5.02 | -3.28% | 45,153 |
| Apr 9, 2025 | 4.95 | 5.30 | 4.90 | 5.19 | 5.19 | 3.80% | 130,191 |
| Apr 8, 2025 | 5.21 | 5.24 | 4.96 | 5.00 | 5.00 | -3.47% | 79,691 |
| Apr 7, 2025 | 4.95 | 5.25 | 4.90 | 5.18 | 5.18 | 1.17% | 167,708 |
| Apr 4, 2025 | 5.31 | 5.31 | 5.03 | 5.12 | 5.12 | -7.25% | 262,494 |
| Apr 3, 2025 | 5.66 | 5.83 | 5.50 | 5.52 | 5.52 | -5.80% | 110,378 |
| Apr 2, 2025 | 5.78 | 5.88 | 5.72 | 5.86 | 5.86 | 0.51% | 56,584 |
| Apr 1, 2025 | 5.64 | 5.88 | 5.64 | 5.83 | 5.83 | 3.19% | 71,093 |
| Mar 31, 2025 | 5.77 | 5.82 | 5.61 | 5.65 | 5.65 | -2.42% | 145,545 |
| Mar 28, 2025 | 5.88 | 5.89 | 5.72 | 5.79 | 5.79 | -1.53% | 57,934 |
| Mar 27, 2025 | 5.90 | 5.93 | 5.81 | 5.88 | 5.88 | -1.01% | 41,529 |
| Mar 26, 2025 | 5.81 | 6.00 | 5.81 | 5.94 | 5.94 | 2.41% | 80,364 |
| Mar 25, 2025 | 5.80 | 5.84 | 5.77 | 5.80 | 5.80 | 0.17% | 63,036 |
| Mar 24, 2025 | 5.79 | 5.83 | 5.75 | 5.79 | 5.79 | 0.17% | 68,287 |
| Mar 21, 2025 | 5.88 | 5.89 | 5.74 | 5.78 | 5.78 | -1.70% | 110,135 |
| Mar 20, 2025 | 5.92 | 5.93 | 5.81 | 5.88 | 5.88 | -0.68% | 98,206 |
| Mar 19, 2025 | 5.65 | 5.93 | 5.65 | 5.92 | 5.92 | 4.78% | 98,971 |
| Mar 18, 2025 | 5.70 | 5.71 | 5.57 | 5.65 | 5.65 | -0.18% | 75,630 |
| Mar 17, 2025 | 5.55 | 5.70 | 5.55 | 5.66 | 5.66 | 1.98% | 97,065 |
| Mar 14, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.55 | -0.36% | 77,833 |
| Mar 13, 2025 | 5.61 | 5.72 | 5.56 | 5.57 | 5.57 | -0.36% | 58,135 |
| Mar 12, 2025 | 5.55 | 5.62 | 5.48 | 5.59 | 5.59 | 1.08% | 80,623 |
| Mar 11, 2025 | 5.49 | 5.55 | 5.42 | 5.53 | 5.53 | 2.03% | 94,391 |
| Mar 10, 2025 | 5.57 | 5.57 | 5.35 | 5.42 | 5.42 | -2.69% | 109,877 |
| Mar 7, 2025 | 5.53 | 5.68 | 5.53 | 5.57 | 5.57 | 0.54% | 111,013 |
| Mar 6, 2025 | 5.40 | 5.60 | 5.40 | 5.54 | 5.54 | 1.84% | 95,702 |
| Mar 5, 2025 | 5.31 | 5.49 | 5.22 | 5.44 | 5.44 | 1.68% | 140,148 |
| Mar 4, 2025 | 5.40 | 5.44 | 5.22 | 5.35 | 5.35 | -1.65% | 149,397 |
| Mar 3, 2025 | 5.79 | 5.79 | 5.41 | 5.44 | 5.44 | -4.06% | 149,444 |