StealthGas, Inc. - common stock (GASS)
5.6100
-0.2500 (-4.27%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For StealthGas, Inc. - common stock (GASS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.78 | 5.88 | 5.72 | 5.86 | 56,584 | 5.86 |
| 4/01/2025 | 5.64 | 5.88 | 5.64 | 5.83 | 71,093 | 5.83 |
| 3/31/2025 | 5.77 | 5.82 | 5.61 | 5.65 | 145,545 | 5.65 |
| 3/28/2025 | 5.88 | 5.88 | 5.72 | 5.79 | 57,934 | 5.79 |
| 3/27/2025 | 5.90 | 5.93 | 5.81 | 5.88 | 41,529 | 5.88 |
| 3/26/2025 | 5.81 | 6.00 | 5.81 | 5.94 | 80,364 | 5.94 |
| 3/25/2025 | 5.80 | 5.84 | 5.77 | 5.80 | 63,036 | 5.80 |
| 3/24/2025 | 5.79 | 5.83 | 5.75 | 5.79 | 68,287 | 5.79 |
| 3/21/2025 | 5.88 | 5.89 | 5.74 | 5.78 | 110,135 | 5.78 |
| 3/20/2025 | 5.92 | 5.93 | 5.81 | 5.88 | 98,206 | 5.88 |
| 3/19/2025 | 5.65 | 5.93 | 5.65 | 5.92 | 98,971 | 5.92 |
| 3/18/2025 | 5.70 | 5.71 | 5.57 | 5.65 | 75,610 | 5.65 |
| 3/17/2025 | 5.55 | 5.70 | 5.55 | 5.66 | 97,065 | 5.66 |
| 3/14/2025 | 5.54 | 5.60 | 5.52 | 5.55 | 77,833 | 5.55 |
| 3/13/2025 | 5.61 | 5.72 | 5.55 | 5.57 | 58,135 | 5.57 |
| 3/12/2025 | 5.55 | 5.62 | 5.48 | 5.59 | 80,623 | 5.59 |
| 3/11/2025 | 5.49 | 5.55 | 5.42 | 5.53 | 94,391 | 5.53 |
| 3/10/2025 | 5.57 | 5.57 | 5.35 | 5.42 | 109,877 | 5.42 |
| 3/07/2025 | 5.53 | 5.68 | 5.53 | 5.57 | 111,013 | 5.57 |
| 3/06/2025 | 5.40 | 5.60 | 5.40 | 5.54 | 95,702 | 5.54 |
| 3/05/2025 | 5.31 | 5.49 | 5.22 | 5.44 | 140,142 | 5.44 |
| 3/04/2025 | 5.40 | 5.44 | 5.22 | 5.35 | 149,397 | 5.35 |
| 3/03/2025 | 5.79 | 5.79 | 5.41 | 5.44 | 149,443 | 5.44 |
| 2/28/2025 | 5.72 | 5.84 | 5.63 | 5.67 | 52,730 | 5.67 |
| 2/27/2025 | 5.83 | 5.83 | 5.70 | 5.72 | 119,283 | 5.72 |
| 2/26/2025 | 5.75 | 5.84 | 5.68 | 5.81 | 96,784 | 5.81 |
| 2/25/2025 | 5.90 | 5.97 | 5.76 | 5.76 | 68,152 | 5.76 |
| 2/24/2025 | 5.94 | 6.08 | 5.80 | 5.95 | 120,306 | 5.95 |
| 2/21/2025 | 6.06 | 6.65 | 5.91 | 5.98 | 456,385 | 5.98 |
| 2/20/2025 | 5.50 | 5.56 | 5.41 | 5.55 | 119,658 | 5.55 |
| 2/19/2025 | 5.54 | 5.58 | 5.46 | 5.54 | 69,627 | 5.54 |
| 2/18/2025 | 5.59 | 5.61 | 5.50 | 5.54 | 63,519 | 5.54 |
| 2/14/2025 | 5.69 | 5.70 | 5.53 | 5.56 | 62,551 | 5.56 |
| 2/13/2025 | 5.69 | 5.75 | 5.68 | 5.70 | 37,483 | 5.70 |
| 2/12/2025 | 5.73 | 5.80 | 5.70 | 5.70 | 73,648 | 5.70 |
| 2/11/2025 | 5.71 | 5.82 | 5.67 | 5.75 | 65,509 | 5.75 |
| 2/10/2025 | 5.65 | 5.71 | 5.60 | 5.68 | 83,880 | 5.68 |
| 2/07/2025 | 5.71 | 5.72 | 5.63 | 5.64 | 70,623 | 5.64 |
| 2/06/2025 | 5.76 | 5.76 | 5.63 | 5.70 | 78,115 | 5.70 |
| 2/05/2025 | 5.72 | 5.81 | 5.67 | 5.74 | 101,700 | 5.74 |
| 2/04/2025 | 5.50 | 5.75 | 5.46 | 5.72 | 80,808 | 5.72 |
| 2/03/2025 | 5.63 | 5.71 | 5.53 | 5.54 | 93,340 | 5.54 |
| 1/31/2025 | 5.63 | 5.72 | 5.55 | 5.64 | 72,743 | 5.64 |
| 1/30/2025 | 5.66 | 5.69 | 5.53 | 5.66 | 59,925 | 5.66 |
| 1/29/2025 | 5.57 | 5.62 | 5.50 | 5.60 | 111,890 | 5.60 |
| 1/28/2025 | 5.54 | 5.66 | 5.45 | 5.54 | 83,188 | 5.54 |
| 1/27/2025 | 5.72 | 5.73 | 5.50 | 5.57 | 182,577 | 5.57 |
| 1/24/2025 | 5.82 | 5.85 | 5.64 | 5.73 | 165,257 | 5.73 |
| 1/23/2025 | 5.73 | 5.93 | 5.73 | 5.82 | 95,025 | 5.82 |
| 1/22/2025 | 5.85 | 5.87 | 5.72 | 5.73 | 174,296 | 5.73 |
| 1/21/2025 | 5.96 | 6.02 | 5.81 | 5.89 | 149,513 | 5.89 |
| 1/17/2025 | 5.94 | 6.02 | 5.84 | 5.86 | 105,068 | 5.86 |
| 1/16/2025 | 6.00 | 6.06 | 5.93 | 5.98 | 116,764 | 5.98 |
| 1/15/2025 | 6.04 | 6.10 | 5.91 | 6.01 | 122,887 | 6.01 |
| 1/14/2025 | 5.99 | 6.07 | 5.91 | 6.03 | 111,639 | 6.03 |
| 1/13/2025 | 5.99 | 6.08 | 5.86 | 5.95 | 144,453 | 5.95 |
| 1/10/2025 | 5.83 | 6.00 | 5.82 | 5.93 | 132,744 | 5.93 |
| 1/08/2025 | 5.83 | 5.83 | 5.72 | 5.79 | 90,266 | 5.79 |
| 1/07/2025 | 5.81 | 5.94 | 5.77 | 5.86 | 147,602 | 5.86 |
| 1/06/2025 | 6.06 | 6.06 | 5.75 | 5.79 | 212,167 | 5.79 |
| 1/03/2025 | 5.97 | 6.07 | 5.77 | 6.01 | 275,314 | 6.01 |