StealthGas Inc (GASS) Historical Stock Data

7.03 ↑0.11 (1.59%)

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

Historical Data

In the past 30 trading days, GASS is up 0.10% a day on average. There have been 18 days where StealthGas Inc closed green and 12 days where GASS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	6.80	6.82	↑$0.02 (0.22%)	6.77	6.92	52.30K
2025-11-10	6.79	6.80	↑$0.01 (0.15%)	6.78	6.85	61.18K
2025-11-07	6.75	6.78	↑$0.03 (0.44%)	6.73	6.80	44.76K
2025-11-06	6.75	6.73	↓$0.02 (-0.30%)	6.72	6.89	76.06K
2025-11-05	6.78	6.79	↑$0.01 (0.15%)	6.77	6.91	48.44K
2025-11-04	6.86	6.78	↓$0.08 (-1.17%)	6.72	6.87	78.86K
2025-11-03	6.90	6.88	↓$0.02 (-0.29%)	6.87	7.00	134.52K
2025-10-31	6.61	6.85	↑$0.24 (3.63%)	6.55	6.92	174.30K
2025-10-30	6.52	6.54	↑$0.02 (0.31%)	6.46	6.59	71.20K
2025-10-29	6.50	6.52	↑$0.02 (0.31%)	6.46	6.59	54.27K
2025-10-28	6.52	6.51	↓$0.01 (-0.15%)	6.46	6.52	40.67K
2025-10-27	6.52	6.50	↓$0.02 (-0.31%)	6.48	6.63	71.16K
2025-10-24	6.65	6.48	↓$0.17 (-2.56%)	6.48	6.69	49.06K