StealthGas, Inc. - common stock (GASS)
9.6200
+0.4400 (4.79%)
NASDAQ· Last Trade: Jun 5th, 5:22 PM EDT
Historical Prices For StealthGas, Inc. - common stock (GASS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2026 | 9.22 | 9.33 | 9.15 | 9.18 | 157,509 | 9.18 |
| 6/03/2026 | 9.45 | 9.45 | 9.22 | 9.22 | 95,521 | 9.22 |
| 6/02/2026 | 9.25 | 9.45 | 9.17 | 9.44 | 136,744 | 9.44 |
| 6/01/2026 | 9.18 | 9.47 | 9.18 | 9.35 | 129,686 | 9.35 |
| 5/29/2026 | 0.00 | 9.31 | 9.04 | 9.18 | 158,693 | 9.18 |
| 5/28/2026 | 9.65 | 9.74 | 9.30 | 9.30 | 192,918 | 9.30 |
| 5/27/2026 | 9.86 | 9.87 | 9.47 | 9.69 | 184,341 | 9.69 |
| 5/26/2026 | 9.92 | 10.10 | 9.81 | 9.94 | 166,852 | 9.94 |
| 5/22/2026 | 10.21 | 10.21 | 9.73 | 9.92 | 249,655 | 9.92 |
| 5/21/2026 | 10.36 | 10.44 | 10.21 | 10.22 | 106,860 | 10.22 |
| 5/20/2026 | 10.19 | 10.55 | 10.14 | 10.39 | 206,635 | 10.39 |
| 5/19/2026 | 10.06 | 10.15 | 9.97 | 10.02 | 175,131 | 10.02 |
| 5/18/2026 | 10.07 | 10.18 | 9.94 | 10.07 | 107,480 | 10.07 |
| 5/15/2026 | 10.19 | 10.21 | 10.02 | 10.07 | 52,536 | 10.07 |
| 5/14/2026 | 10.15 | 10.42 | 10.14 | 10.26 | 93,160 | 10.26 |
| 5/13/2026 | 10.29 | 10.32 | 9.96 | 10.09 | 85,502 | 10.09 |
| 5/12/2026 | 10.13 | 10.24 | 9.91 | 10.24 | 134,629 | 10.24 |
| 5/11/2026 | 10.09 | 10.17 | 9.92 | 10.06 | 138,387 | 10.06 |
| 5/08/2026 | 9.96 | 10.01 | 9.75 | 9.90 | 57,788 | 9.90 |
| 5/07/2026 | 9.95 | 9.98 | 9.75 | 9.80 | 111,912 | 9.80 |
| 5/06/2026 | 10.33 | 10.33 | 9.90 | 9.98 | 151,065 | 9.98 |
| 5/05/2026 | 10.10 | 10.45 | 9.99 | 10.32 | 192,974 | 10.32 |
| 5/04/2026 | 10.03 | 10.19 | 9.88 | 10.10 | 140,161 | 10.10 |
| 5/01/2026 | 9.98 | 10.11 | 9.90 | 10.07 | 155,410 | 10.07 |
| 4/30/2026 | 9.86 | 9.98 | 9.74 | 9.95 | 116,198 | 9.95 |
| 4/29/2026 | 9.59 | 9.90 | 9.56 | 9.83 | 128,609 | 9.83 |
| 4/28/2026 | 9.68 | 9.68 | 9.45 | 9.64 | 92,977 | 9.64 |
| 4/27/2026 | 9.41 | 9.72 | 9.39 | 9.67 | 113,504 | 9.67 |
| 4/24/2026 | 9.21 | 9.40 | 9.07 | 9.37 | 84,913 | 9.37 |
| 4/23/2026 | 9.10 | 9.23 | 9.06 | 9.17 | 63,522 | 9.17 |
| 4/22/2026 | 9.00 | 9.14 | 8.91 | 9.14 | 77,106 | 9.14 |
| 4/21/2026 | 9.28 | 9.39 | 8.91 | 8.94 | 128,059 | 8.94 |
| 4/20/2026 | 9.30 | 9.39 | 9.14 | 9.27 | 85,925 | 9.27 |
| 4/17/2026 | 9.17 | 9.38 | 9.01 | 9.34 | 124,348 | 9.34 |
| 4/16/2026 | 9.29 | 9.43 | 9.22 | 9.22 | 70,443 | 9.22 |
| 4/15/2026 | 9.37 | 9.60 | 9.17 | 9.29 | 93,025 | 9.29 |
| 4/14/2026 | 9.58 | 9.58 | 9.30 | 9.32 | 58,097 | 9.32 |
| 4/13/2026 | 9.42 | 9.69 | 9.42 | 9.54 | 133,408 | 9.54 |
| 4/10/2026 | 9.49 | 9.53 | 9.21 | 9.36 | 95,353 | 9.36 |
| 4/09/2026 | 9.58 | 9.84 | 9.44 | 9.48 | 170,881 | 9.48 |
| 4/08/2026 | 9.38 | 9.62 | 9.20 | 9.61 | 83,993 | 9.61 |
| 4/07/2026 | 9.69 | 9.76 | 9.44 | 9.47 | 101,560 | 9.47 |
| 4/06/2026 | 9.60 | 9.75 | 9.43 | 9.61 | 118,920 | 9.61 |
| 4/02/2026 | 9.30 | 9.57 | 9.18 | 9.54 | 110,639 | 9.54 |
| 4/01/2026 | 9.18 | 9.44 | 9.18 | 9.37 | 137,976 | 9.37 |
| 3/31/2026 | 9.03 | 9.34 | 9.03 | 9.18 | 137,735 | 9.18 |
| 3/30/2026 | 9.25 | 9.26 | 8.99 | 9.01 | 109,794 | 9.01 |
| 3/27/2026 | 9.26 | 9.45 | 9.22 | 9.27 | 70,890 | 9.27 |
| 3/26/2026 | 9.39 | 9.66 | 9.26 | 9.32 | 160,675 | 9.32 |
| 3/25/2026 | 9.46 | 9.46 | 9.20 | 9.30 | 101,580 | 9.30 |
| 3/24/2026 | 9.20 | 9.45 | 9.09 | 9.45 | 103,130 | 9.45 |
| 3/23/2026 | 8.86 | 9.21 | 8.65 | 9.11 | 232,568 | 9.11 |
| 3/20/2026 | 9.43 | 9.43 | 9.02 | 9.09 | 165,114 | 9.09 |
| 3/19/2026 | 9.30 | 9.54 | 9.10 | 9.45 | 158,237 | 9.45 |
| 3/18/2026 | 8.94 | 9.35 | 8.94 | 9.30 | 292,548 | 9.30 |
| 3/17/2026 | 9.02 | 9.07 | 8.81 | 8.94 | 129,684 | 8.94 |
| 3/16/2026 | 8.77 | 9.03 | 8.73 | 8.89 | 150,835 | 8.89 |
| 3/13/2026 | 9.03 | 9.09 | 8.67 | 8.73 | 177,125 | 8.73 |
| 3/12/2026 | 9.56 | 9.56 | 8.94 | 8.97 | 228,149 | 8.97 |
| 3/11/2026 | 9.63 | 9.72 | 9.31 | 9.51 | 245,206 | 9.51 |
| 3/10/2026 | 9.81 | 9.90 | 9.50 | 9.64 | 228,858 | 9.64 |
| 3/09/2026 | 10.11 | 10.40 | 9.82 | 9.86 | 368,574 | 9.86 |
| 3/06/2026 | 10.30 | 10.52 | 9.90 | 10.16 | 352,012 | 10.16 |