StealthGas Inc. (GASS)
NASDAQ: GASS
· Real-Time Price · USD
6.98
0.09 (1.31%)
At close: Aug 20, 2025, 3:59 PM
6.98
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
GASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.14 | 7.14 | 6.85 | 6.89 | 6.89 | -2.96% | 109,292 |
| Aug 18, 2025 | 6.98 | 7.10 | 6.81 | 7.10 | 7.10 | 3.50% | 189,615 |
| Aug 15, 2025 | 6.99 | 7.00 | 6.83 | 6.86 | 6.86 | -1.29% | 108,800 |
| 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% | 156,200 |
| 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% | 78,900 |
| 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% | 117,000 |
| 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 |