StealthGas Inc (GASS) Historical Stock Data

6.87 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GASS is down -0.03% a day on average. There have been 17 days where StealthGas Inc closed green and 13 days where GASS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	6.87	6.87	↑$0.00 (0.00%)	6.82	6.96	49.45K
2025-12-23	6.75	6.87	↑$0.12 (1.78%)	6.73	6.89	80.15K
2025-12-22	6.96	6.75	↓$0.21 (-3.02%)	6.73	6.96	135.81K
2025-12-19	6.82	6.82	↑$0.00 (0.00%)	6.72	6.90	230.83K
2025-12-18	6.86	6.82	↓$0.04 (-0.58%)	6.76	6.93	76.64K
2025-12-17	6.91	6.88	↓$0.03 (-0.43%)	6.81	7.04	65.22K
2025-12-16	6.98	6.91	↓$0.07 (-1.00%)	6.86	7.02	98K
2025-12-15	7.19	6.97	↓$0.22 (-3.06%)	6.90	7.22	136.98K
2025-12-12	7.11	7.18	↑$0.07 (0.98%)	7.10	7.25	184.79K
2025-12-11	6.75	7.12	↑$0.37 (5.48%)	6.72	7.17	382.75K
2025-12-10	6.73	6.76	↑$0.03 (0.45%)	6.69	6.79	86.37K
2025-12-09	6.90	6.76	↓$0.14 (-2.03%)	6.75	6.90	89.70K
2025-12-08	7.04	6.89	↓$0.15 (-2.13%)	6.86	7.05	80.68K
2025-12-05	6.89	7.03	↑$0.14 (2.03%)	6.89	7.06	168.57K
2025-12-04	6.93	6.92	↓$0.01 (-0.14%)	6.77	6.93	146.27K
2025-12-03	6.85	6.89	↑$0.04 (0.58%)	6.85	6.95	134.30K
2025-12-02	6.83	6.80	↓$0.03 (-0.44%)	6.75	6.84	94.94K
2025-12-01	6.85	6.81	↓$0.04 (-0.58%)	6.72	6.91	221.82K
2025-11-28	6.84	6.86	↑$0.02 (0.29%)	6.75	6.95	100.22K
2025-11-26	6.69	6.77	↑$0.08 (1.20%)	6.69	6.89	173.68K
2025-11-25	6.87	6.69	↓$0.18 (-2.62%)	6.66	7.00	146.84K
2025-11-24	6.78	6.82	↑$0.04 (0.59%)	6.67	6.89	151.83K
2025-11-21	6.76	6.78	↑$0.02 (0.30%)	6.67	6.84	81.48K
2025-11-20	6.75	6.75	↑$0.00 (0.00%)	6.70	6.87	82.42K
2025-11-19	6.83	6.75	↓$0.08 (-1.17%)	6.74	6.91	75.37K
2025-11-18	6.85	6.87	↑$0.02 (0.22%)	6.75	6.92	53.37K
2025-11-17	6.76	6.90	↑$0.14 (2.07%)	6.73	6.97	96.45K
2025-11-14	6.76	6.75	↓$0.01 (-0.15%)	6.70	6.78	55.25K
2025-11-13	6.76	6.79	↑$0.03 (0.44%)	6.72	6.83	46.62K
2025-11-12	6.79	6.79	↑$0.00 (0.00%)	6.73	6.83	59.43K