NASDAQ : GASS
StealthGas Inc. — Price history
Industrials · Marine Shipping · Greece
Last price 8.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 307.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
StealthGas Inc. (GASS) closed at 8.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.1 | 8.1 | 8.1 | 8.1 | 5,756 | -1.94% |
| 2026-10-30 | 8.28 | 8.33 | 8.155 | 8.26 | 66,773 | -0.24% |
| 2026-10-29 | 8.16 | 8.334 | 8.15 | 8.28 | 141,300 | +2.10% |
| 2026-10-28 | 8.17 | 8.17 | 8.06 | 8.11 | 113,687 | +0.00% |
| 2026-10-27 | 8.2 | 8.22 | 8.08 | 8.11 | 83,778 | -0.25% |
| 2026-10-26 | 8.18 | 8.34 | 8.11 | 8.13 | 93,398 | -1.57% |
| 2026-10-23 | 8.14 | 8.35 | 8.11 | 8.26 | 86,182 | +1.98% |
| 2026-10-22 | 8.27 | 8.333 | 8.07 | 8.1 | 162,952 | -2.17% |
| 2026-10-21 | 8.34 | 8.44 | 8.26 | 8.28 | 81,546 | -0.48% |
| 2026-10-20 | 8.4 | 8.49 | 8.32 | 8.32 | 105,852 | -1.07% |
| 2026-10-19 | 8.59 | 8.7 | 8.4 | 8.41 | 110,796 | -1.87% |
| 2026-10-16 | 8.58 | 8.73 | 8.55 | 8.57 | 77,688 | +0.12% |
| 2026-10-15 | 8.72 | 8.72 | 8.5 | 8.56 | 137,054 | -2.17% |
| 2026-10-14 | 8.95 | 8.95 | 8.684 | 8.75 | 159,344 | -2.56% |
| 2026-10-13 | 9 | 9.05 | 8.95 | 8.98 | 93,109 | +0.22% |
| 2026-10-12 | 9.05 | 9.225 | 8.91 | 8.96 | 50,344 | -0.99% |
| 2026-10-09 | 9.19 | 9.19 | 9.04 | 9.05 | 82,935 | -1.84% |
| 2026-10-08 | 9.02 | 9.28 | 9.02 | 9.22 | 87,727 | +1.99% |
| 2026-10-07 | 9.1 | 9.14 | 9.01 | 9.04 | 92,636 | -0.44% |
| 2026-10-06 | 9.15 | 9.255 | 9.02 | 9.08 | 81,824 | -0.66% |
| 2026-10-05 | 9.26 | 9.42 | 9.13 | 9.14 | 101,655 | -2.14% |
| 2026-10-02 | 9.15 | 9.365 | 9 | 9.34 | 82,512 | +2.19% |
| 2026-10-01 | 8.95 | 9.14 | 8.895 | 9.14 | 170,308 | +1.78% |
| 2026-09-30 | 8.91 | 9.15 | 8.91 | 8.98 | 105,513 | +1.01% |
| 2026-09-29 | 8.84 | 8.95 | 8.82 | 8.89 | 50,887 | +0.23% |
| 2026-09-28 | 8.85 | 9.23 | 8.82 | 8.87 | 65,171 | -0.22% |
| 2026-09-25 | 8.96 | 9 | 8.82 | 8.89 | 68,726 | -0.56% |
| 2026-09-24 | 9.01 | 9.09 | 8.91 | 8.94 | 89,269 | -0.67% |
| 2026-09-23 | 9.08 | 9.108 | 8.96 | 9 | 99,166 | -0.99% |
| 2026-09-22 | 9.3 | 9.3 | 9.08 | 9.09 | 123,461 | -3.09% |
| 2026-09-21 | 9.27 | 9.59 | 9.25 | 9.38 | 96,106 | -0.85% |
| 2026-09-18 | 9.7 | 9.738 | 9.42 | 9.46 | 179,363 | -2.27% |
| 2026-09-17 | 9.35 | 9.9 | 9.3 | 9.68 | 365,246 | +3.75% |
| 2026-09-16 | 9.33 | 9.58 | 9.32 | 9.33 | 175,036 | +0.11% |
| 2026-09-15 | 9.18 | 9.335 | 9.15 | 9.32 | 126,951 | +1.41% |
| 2026-09-14 | 9.46 | 9.49 | 9.18 | 9.19 | 77,560 | -2.44% |
| 2026-09-11 | 9.26 | 9.49 | 9.26 | 9.42 | 101,190 | +1.62% |
| 2026-09-10 | 9.33 | 9.397 | 9.17 | 9.27 | 98,213 | -0.64% |
| 2026-09-09 | 9.18 | 9.41 | 9.14 | 9.33 | 88,721 | +1.63% |
| 2026-09-08 | 9.33 | 9.397 | 9.15 | 9.18 | 103,298 | -1.18% |
| 2026-09-04 | 9.29 | 9.573 | 9.125 | 9.29 | 142,420 | -0.43% |
| 2026-09-03 | 9.57 | 9.58 | 9.21 | 9.33 | 180,335 | -1.69% |
| 2026-09-02 | 9.16 | 9.61 | 9.16 | 9.49 | 280,648 | -1.25% |
| 2026-09-01 | 9.61 | 9.705 | 9.49 | 9.61 | 256,973 | +0.52% |
| 2026-08-31 | 9.5 | 9.59 | 9.41 | 9.56 | 95,738 | +0.74% |
| 2026-08-28 | 9.48 | 9.65 | 9.46 | 9.49 | 54,170 | +0.11% |
| 2026-08-27 | 9.29 | 9.6 | 9.29 | 9.48 | 117,722 | +2.93% |
| 2026-08-26 | 9.36 | 9.46 | 9.145 | 9.21 | 111,453 | -1.60% |
| 2026-08-25 | 9.55 | 9.756 | 9.334 | 9.36 | 67,871 | -2.80% |
| 2026-08-24 | 9.63 | 9.835 | 9.515 | 9.63 | 153,168 | +0.00% |
| 2026-08-21 | 9.56 | 9.82 | 9.556 | 9.63 | 131,665 | +1.16% |
| 2026-08-20 | 9.73 | 9.73 | 9.46 | 9.52 | 128,965 | -1.75% |
| 2026-08-19 | 9.63 | 9.845 | 9.615 | 9.69 | 172,869 | +1.04% |
| 2026-08-18 | 9.6 | 9.6 | 9.45 | 9.59 | 138,851 | -0.10% |
| 2026-08-17 | 9.6 | 9.62 | 9.27 | 9.6 | 234,811 | +1.48% |
| 2026-08-14 | 9.19 | 9.5 | 9.175 | 9.46 | 191,068 | +2.49% |
| 2026-08-13 | 8.88 | 9.23 | 8.845 | 9.23 | 85,602 | +3.59% |
| 2026-08-12 | 8.73 | 8.96 | 8.642 | 8.91 | 94,417 | +3.01% |
| 2026-08-11 | 8.81 | 8.95 | 8.62 | 8.65 | 80,008 | -1.82% |
| 2026-08-10 | 8.55 | 8.87 | 8.505 | 8.81 | 128,123 | +2.56% |
| 2026-08-07 | 8.67 | 8.705 | 8.431 | 8.59 | 81,725 | -0.92% |
| 2026-08-06 | 8.72 | 8.87 | 8.634 | 8.67 | 70,962 | +1.29% |
| 2026-08-05 | 8.6 | 8.69 | 8.56 | 8.56 | 100,138 | -0.47% |
| 2026-08-04 | 8.76 | 8.87 | 8.563 | 8.6 | 121,722 | -2.93% |
| 2026-08-03 | 8.9 | 8.92 | 8.71 | 8.86 | 85,132 | -0.67% |
| 2026-07-31 | 8.83 | 9.03 | 8.75 | 8.92 | 86,517 | +0.90% |
| 2026-07-30 | 8.7 | 8.87 | 8.7 | 8.84 | 56,800 | +0.91% |
| 2026-07-29 | 8.92 | 9 | 8.74 | 8.76 | 62,397 | -1.13% |
| 2026-07-28 | 8.84 | 9.01 | 8.7 | 8.86 | 94,706 | +0.00% |
| 2026-07-27 | 8.8 | 9 | 8.72 | 8.86 | 56,897 | +0.34% |
| 2026-07-24 | 8.99 | 9.07 | 8.83 | 8.83 | 80,058 | -2.00% |
| 2026-07-23 | 8.89 | 9.02 | 8.647 | 9.01 | 78,926 | +1.92% |
| 2026-07-22 | 8.95 | 9.09 | 8.82 | 8.84 | 83,303 | -0.79% |
| 2026-07-21 | 8.62 | 8.935 | 8.62 | 8.91 | 83,141 | +3.36% |
| 2026-07-20 | 8.57 | 8.87 | 8.57 | 8.62 | 133,727 | +1.06% |
| 2026-07-17 | 8.63 | 8.75 | 8.41 | 8.53 | 90,687 | -1.84% |
| 2026-07-16 | 8.89 | 8.94 | 8.69 | 8.69 | 82,776 | -2.80% |
| 2026-07-15 | 8.84 | 9.035 | 8.8 | 8.94 | 119,929 | +1.94% |
| 2026-07-14 | 8.76 | 8.9 | 8.58 | 8.77 | 93,369 | +0.69% |
| 2026-07-13 | 8.86 | 9.075 | 8.68 | 8.71 | 133,891 | -2.13% |
| 2026-07-10 | 8.7 | 8.9 | 8.66 | 8.9 | 189,591 | +3.85% |
| 2026-07-09 | 8.8 | 8.8 | 8.385 | 8.57 | 120,164 | -1.83% |
| 2026-07-08 | 8.5 | 8.75 | 8.41 | 8.73 | 101,720 | +2.59% |
| 2026-07-07 | 8.3 | 8.53 | 8.27 | 8.51 | 96,537 | +2.53% |
| 2026-07-06 | 8.2 | 8.46 | 8.175 | 8.3 | 130,188 | +1.10% |
| 2026-07-02 | 7.97 | 8.33 | 7.97 | 8.21 | 136,970 | +3.14% |
| 2026-07-01 | 7.88 | 8.06 | 7.88 | 7.96 | 86,022 | +0.76% |
| 2026-06-30 | 8.01 | 8.22 | 7.8 | 7.9 | 147,074 | -1.37% |
| 2026-06-29 | 8.24 | 8.38 | 7.97 | 8.01 | 162,296 | -1.84% |
| 2026-06-26 | 8.12 | 8.22 | 7.96 | 8.16 | 185,630 | +0.74% |
| 2026-06-25 | 8.2 | 8.28 | 8.02 | 8.1 | 160,220 | -2.76% |
| 2026-06-24 | 8.52 | 8.565 | 8.29 | 8.33 | 99,649 | -2.23% |
| 2026-06-23 | 8.45 | 8.55 | 8.38 | 8.52 | 94,804 | +0.83% |
| 2026-06-22 | 8.23 | 8.55 | 8.23 | 8.45 | 153,047 | +1.93% |
| 2026-06-18 | 8.38 | 8.41 | 8.06 | 8.29 | 221,032 | -1.07% |
| 2026-06-17 | 8.83 | 8.85 | 8.355 | 8.38 | 192,249 | -4.56% |
| 2026-06-16 | 9.2 | 9.26 | 8.75 | 8.78 | 216,564 | -4.88% |
| 2026-06-15 | 9.65 | 9.903 | 9.22 | 9.23 | 158,040 | -4.35% |
| 2026-06-12 | 9.36 | 9.69 | 9.36 | 9.65 | 178,670 | +4.32% |
| 2026-06-11 | 9.35 | 9.616 | 9.24 | 9.25 | 126,419 | -1.07% |
| 2026-06-10 | 9.47 | 9.548 | 9.24 | 9.35 | 135,388 | -0.43% |
| 2026-06-09 | 9.56 | 9.56 | 9.27 | 9.39 | 96,965 | +0.54% |
| 2026-06-08 | 9.62 | 9.62 | 9.25 | 9.34 | 159,248 | -2.91% |
| 2026-06-05 | 9.19 | 9.64 | 9.16 | 9.62 | 274,018 | +4.79% |
| 2026-06-04 | 9.22 | 9.33 | 9.15 | 9.18 | 157,824 | -0.43% |
| 2026-06-03 | 9.45 | 9.45 | 9.22 | 9.22 | 95,692 | -2.33% |
| 2026-06-02 | 9.25 | 9.45 | 9.173 | 9.44 | 136,746 | +0.96% |
| 2026-06-01 | 9.18 | 9.475 | 9.18 | 9.35 | 129,712 | +1.85% |
| 2026-05-29 | 9.3 | 9.31 | 9.039 | 9.18 | 158,693 | -1.29% |
| 2026-05-28 | 9.65 | 9.74 | 9.3 | 9.3 | 192,917 | -4.02% |
| 2026-05-27 | 9.86 | 9.87 | 9.47 | 9.69 | 184,739 | -2.52% |
| 2026-05-26 | 9.92 | 10.1 | 9.81 | 9.94 | 166,852 | +0.20% |
| 2026-05-22 | 10.21 | 10.21 | 9.73 | 9.92 | 249,654 | -2.94% |
| 2026-05-21 | 10.36 | 10.435 | 10.21 | 10.22 | 106,859 | -1.64% |
| 2026-05-20 | 10.1 | 10.55 | 10.1 | 10.39 | 206,634 | +3.69% |
| 2026-05-19 | 10.06 | 10.15 | 9.97 | 10.02 | 175,131 | -0.50% |
| 2026-05-18 | 10.07 | 10.18 | 9.94 | 10.07 | 107,479 | +0.00% |
| 2026-05-15 | 10.19 | 10.21 | 10.02 | 10.07 | 52,536 | -1.85% |
| 2026-05-14 | 10.15 | 10.42 | 10.14 | 10.26 | 93,158 | +1.68% |
| 2026-05-13 | 10.29 | 10.32 | 9.96 | 10.09 | 85,501 | -1.46% |