StealthGas, Inc. - common stock (GASS)
6.2250
-0.1350 (-2.12%)
NASDAQ · Last Trade: Oct 9th, 9:47 AM EDT
Historical Prices For StealthGas, Inc. - common stock (GASS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2025 | 6.46 | 6.46 | 6.34 | 6.36 | 92,091 | 6.36 |
| 10/07/2025 | 6.52 | 6.52 | 6.38 | 6.44 | 131,058 | 6.44 |
| 10/06/2025 | 6.52 | 6.62 | 6.46 | 6.56 | 87,050 | 6.56 |
| 10/03/2025 | 6.53 | 6.58 | 6.45 | 6.49 | 102,168 | 6.49 |
| 10/02/2025 | 6.52 | 6.63 | 6.42 | 6.45 | 82,348 | 6.45 |
| 10/01/2025 | 6.55 | 6.65 | 6.52 | 6.54 | 73,220 | 6.54 |
| 9/30/2025 | 6.60 | 6.68 | 6.53 | 6.55 | 120,512 | 6.55 |
| 9/29/2025 | 6.72 | 6.74 | 6.59 | 6.68 | 158,602 | 6.68 |
| 9/26/2025 | 6.85 | 6.91 | 6.70 | 6.74 | 155,912 | 6.74 |
| 9/25/2025 | 6.84 | 6.88 | 6.77 | 6.82 | 132,555 | 6.82 |
| 9/24/2025 | 6.88 | 6.93 | 6.84 | 6.84 | 101,169 | 6.84 |
| 9/23/2025 | 6.89 | 7.05 | 6.85 | 6.86 | 71,448 | 6.86 |
| 9/22/2025 | 6.98 | 7.10 | 6.94 | 6.94 | 100,071 | 6.94 |
| 9/19/2025 | 7.10 | 7.10 | 6.95 | 7.02 | 126,221 | 7.02 |
| 9/18/2025 | 7.17 | 7.17 | 7.05 | 7.11 | 124,551 | 7.11 |
| 9/17/2025 | 7.11 | 7.15 | 7.06 | 7.10 | 92,218 | 7.10 |
| 9/16/2025 | 7.35 | 7.43 | 7.11 | 7.14 | 94,442 | 7.14 |
| 9/15/2025 | 7.30 | 7.43 | 7.20 | 7.29 | 165,787 | 7.29 |
| 9/12/2025 | 7.24 | 7.37 | 7.24 | 7.30 | 57,879 | 7.30 |
| 9/11/2025 | 7.32 | 7.35 | 7.18 | 7.30 | 149,618 | 7.30 |
| 9/10/2025 | 7.43 | 7.43 | 7.32 | 7.33 | 84,579 | 7.33 |
| 9/09/2025 | 7.53 | 7.55 | 7.41 | 7.45 | 111,175 | 7.45 |
| 9/08/2025 | 7.48 | 7.53 | 7.40 | 7.41 | 94,669 | 7.41 |
| 9/05/2025 | 7.50 | 7.54 | 7.38 | 7.43 | 76,845 | 7.43 |
| 9/04/2025 | 7.49 | 7.52 | 7.40 | 7.48 | 78,577 | 7.48 |
| 9/03/2025 | 7.49 | 7.67 | 7.41 | 7.46 | 100,387 | 7.46 |
| 9/02/2025 | 7.63 | 7.78 | 7.48 | 7.53 | 165,416 | 7.53 |
| 8/29/2025 | 7.91 | 7.91 | 7.50 | 7.63 | 238,759 | 7.63 |
| 8/28/2025 | 7.74 | 7.94 | 7.66 | 7.90 | 205,450 | 7.90 |
| 8/27/2025 | 7.55 | 7.77 | 7.50 | 7.66 | 189,593 | 7.66 |
| 8/26/2025 | 7.80 | 7.79 | 7.39 | 7.57 | 312,724 | 7.57 |
| 8/25/2025 | 7.68 | 8.18 | 7.40 | 7.63 | 605,855 | 7.63 |
| 8/22/2025 | 7.17 | 7.37 | 7.14 | 7.24 | 262,065 | 7.24 |
| 8/21/2025 | 6.92 | 7.17 | 6.92 | 7.17 | 185,849 | 7.17 |
| 8/20/2025 | 6.91 | 7.05 | 6.91 | 6.98 | 119,574 | 6.98 |
| 8/19/2025 | 7.14 | 7.14 | 6.85 | 6.89 | 115,372 | 6.89 |
| 8/18/2025 | 6.98 | 7.10 | 6.81 | 7.10 | 189,615 | 7.10 |
| 8/15/2025 | 6.99 | 7.00 | 6.83 | 6.86 | 108,788 | 6.86 |
| 8/14/2025 | 6.79 | 6.95 | 6.75 | 6.95 | 75,237 | 6.95 |
| 8/13/2025 | 6.91 | 6.91 | 6.67 | 6.77 | 123,714 | 6.77 |
| 8/12/2025 | 6.63 | 6.83 | 6.60 | 6.83 | 174,241 | 6.83 |
| 8/11/2025 | 6.72 | 6.76 | 6.58 | 6.62 | 156,150 | 6.62 |
| 8/08/2025 | 6.71 | 6.82 | 6.61 | 6.67 | 82,349 | 6.67 |
| 8/07/2025 | 6.85 | 6.95 | 6.70 | 6.70 | 78,859 | 6.70 |
| 8/06/2025 | 6.79 | 6.90 | 6.78 | 6.84 | 51,928 | 6.84 |
| 8/05/2025 | 6.63 | 6.78 | 6.63 | 6.75 | 34,427 | 6.75 |
| 8/04/2025 | 6.58 | 6.73 | 6.55 | 6.67 | 48,824 | 6.67 |
| 8/01/2025 | 6.58 | 6.64 | 6.51 | 6.59 | 66,122 | 6.59 |
| 7/31/2025 | 6.80 | 6.80 | 6.63 | 6.65 | 78,128 | 6.65 |
| 7/30/2025 | 6.96 | 7.00 | 6.75 | 6.80 | 87,103 | 6.80 |
| 7/29/2025 | 6.91 | 7.12 | 6.91 | 6.96 | 162,240 | 6.96 |
| 7/28/2025 | 6.74 | 6.89 | 6.72 | 6.86 | 93,830 | 6.86 |
| 7/25/2025 | 6.68 | 6.78 | 6.67 | 6.72 | 116,980 | 6.72 |
| 7/24/2025 | 6.77 | 6.82 | 6.66 | 6.68 | 60,201 | 6.68 |
| 7/23/2025 | 6.72 | 6.83 | 6.63 | 6.81 | 75,743 | 6.81 |
| 7/22/2025 | 6.60 | 6.74 | 6.60 | 6.70 | 75,116 | 6.70 |
| 7/21/2025 | 6.56 | 6.58 | 6.46 | 6.58 | 91,825 | 6.58 |
| 7/18/2025 | 6.63 | 6.65 | 6.48 | 6.52 | 65,066 | 6.52 |
| 7/17/2025 | 6.51 | 6.64 | 6.50 | 6.58 | 42,824 | 6.58 |
| 7/16/2025 | 6.60 | 6.63 | 6.41 | 6.50 | 90,094 | 6.50 |
| 7/15/2025 | 6.63 | 6.67 | 6.50 | 6.50 | 50,008 | 6.50 |
| 7/14/2025 | 6.73 | 6.74 | 6.61 | 6.61 | 64,597 | 6.61 |
| 7/11/2025 | 6.69 | 6.79 | 6.64 | 6.76 | 56,869 | 6.76 |
| 7/10/2025 | 6.54 | 6.72 | 6.54 | 6.68 | 53,222 | 6.68 |
| 7/09/2025 | 6.63 | 6.63 | 6.54 | 6.54 | 48,998 | 6.54 |