Dark

GASS
StealthGas, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:39 PM EDT

9.45USD+2.384%(+0.22)191,069

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:18:30 AM EDT

9.30USD+0.758%(+0.07)912

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	9.1900	9.5000	9.175000	9.4600	+2.492%	191,069	0.000%
2026-08-13	8.8800	9.2300	8.845000	9.2300	+3.591%	85,603	+2.492%
2026-08-12	8.7300	8.9600	8.642000	8.9100	+3.006%	94,418	+6.173%
2026-08-11	8.8100	8.9500	8.620100	8.6500	-1.816%	80,009	+9.364%
2026-08-10	8.5500	8.8700	8.504500	8.8100	+2.561%	128,124	+7.378%
2026-08-07	8.6700	8.7050	8.431100	8.5900	-0.923%	81,726	+10.128%
2026-08-06	8.7200	8.8700	8.633800	8.6700	+1.285%	70,963	+9.112%
2026-08-05	8.6000	8.6900	8.560000	8.5600	-0.465%	100,138	+10.514%
2026-08-04	8.7600	8.8700	8.562800	8.6000	-2.935%	121,722	+10.000%
2026-08-03	8.9000	8.9200	8.710000	8.8600	-0.673%	85,133	+6.772%
2026-07-31	8.8300	9.0300	8.750000	8.9200	+0.905%	86,518	+6.054%
2026-07-30	8.7000	8.8700	8.700000	8.8400	+0.913%	56,800	+7.014%
2026-07-29	8.9200	9.0000	8.740000	8.7600	-1.129%	62,398	+7.991%
2026-07-28	8.8400	9.0100	8.700000	8.8600	0.000%	94,706	+6.772%
2026-07-27	8.8000	8.9999	8.720000	8.8600	+0.340%	56,897	+6.772%
2026-07-24	8.9900	9.0700	8.830000	8.8300	-1.998%	80,059	+7.135%
2026-07-23	8.8900	9.0200	8.647100	9.0100	+1.923%	78,927	+4.994%
2026-07-22	8.9500	9.0900	8.820000	8.8400	-0.786%	83,304	+7.014%
2026-07-21	8.6200	8.9350	8.620000	8.9100	+3.364%	83,142	+6.173%
2026-07-20	8.5700	8.8699	8.570000	8.6200	+1.055%	133,728	+9.745%
2026-07-17	8.6300	8.7500	8.410000	8.5300	-1.841%	90,687	+10.903%
2026-07-16	8.8900	8.9400	8.690000	8.6900	-2.796%	82,776	+8.861%
2026-07-15	8.8400	9.0347	8.800000	8.9400	+1.938%	119,929	+5.817%
2026-07-14	8.7600	8.9000	8.580000	8.7700	+0.689%	92,062	+7.868%
2026-07-13	8.8600	9.0750	8.680000	8.7100	-2.135%	133,892	+8.611%
2026-07-10	8.7000	8.9000	8.660000	8.9000	+3.851%	189,591	+6.292%
2026-07-09	8.8000	8.8000	8.385000	8.5700	-1.833%	120,164	+10.385%
2026-07-08	8.5000	8.7500	8.410000	8.7300	+2.585%	101,720	+8.362%
2026-07-07	8.3000	8.5300	8.270000	8.5100	+2.530%	96,537	+11.163%
2026-07-06	8.2000	8.4600	8.175000	8.3000	+1.096%	130,188	+13.976%
2026-07-02	7.9700	8.3300	7.970000	8.2100	+3.141%	136,971	+15.225%
2026-07-01	7.8800	8.0600	7.880000	7.9600	+0.759%	85,270	+18.844%
2026-06-30	8.0100	8.2200	7.800000	7.9000	-1.373%	147,075	+19.747%
2026-06-29	8.2400	8.3800	7.970000	8.0100	-1.838%	162,296	+18.102%
2026-06-26	8.1200	8.2200	7.960000	8.1600	+0.741%	185,631	+15.931%
2026-06-25	8.2000	8.2800	8.020000	8.1000	-2.761%	160,220	+16.790%
2026-06-24	8.5200	8.5650	8.290000	8.3300	-2.230%	99,650	+13.565%
2026-06-23	8.4500	8.5500	8.380000	8.5200	+0.828%	94,804	+11.033%
2026-06-22	8.2300	8.5498	8.230000	8.4500	+1.930%	153,047	+11.953%
2026-06-18	8.3800	8.4100	8.060000	8.2900	-1.074%	221,033	+14.113%
2026-06-17	8.8300	8.8500	8.355000	8.3800	-4.556%	192,249	+12.888%
2026-06-16	9.2000	9.2600	8.750000	8.7800	-4.875%	216,564	+7.745%
2026-06-15	9.6500	9.9032	9.220000	9.2300	-4.352%	158,040	+2.492%
2026-06-12	9.3600	9.6900	9.360000	9.6500	+4.324%	178,670	-1.969%
2026-06-11	9.3500	9.6160	9.240000	9.2500	-1.070%	126,420	+2.270%
2026-06-10	9.4700	9.5478	9.240000	9.3500	-0.426%	135,388	+1.176%
2026-06-09	9.5600	9.5600	9.270000	9.3900	+0.535%	96,966	+0.745%
2026-06-08	9.6200	9.6200	9.250100	9.3400	-2.911%	159,248	+1.285%
2026-06-05	9.1900	9.6400	9.160000	9.6200	+4.793%	274,019	-1.663%
2026-06-04	9.2200	9.3300	9.150000	9.1800	-0.434%	157,825	+3.050%
2026-06-03	9.4500	9.4500	9.220000	9.2200	-2.331%	95,692	+2.603%
2026-06-02	9.2500	9.4500	9.173100	9.4400	+0.963%	136,747	+0.212%
2026-06-01	9.1800	9.4750	9.180000	9.3500	+1.852%	129,712	+1.176%
2026-05-29	9.3000	9.3100	9.038800	9.1800	-1.290%	158,693	+3.050%
2026-05-28	9.6500	9.7400	9.300000	9.3000	-4.025%	192,918	+1.720%
2026-05-27	9.8600	9.8700	9.470000	9.6900	-2.515%	184,740	-2.374%
2026-05-26	9.9200	10.0999	9.810000	9.9400	+0.202%	166,852	-4.829%
2026-05-22	10.2100	10.2100	9.730000	9.9200	-2.935%	249,655	-4.637%
2026-05-21	10.3600	10.4350	10.210000	10.2200	-1.636%	106,860	-7.436%
2026-05-20	10.1000	10.5500	10.100000	10.3900	+3.693%	206,635	-8.951%
2026-05-19	10.0600	10.1500	9.970000	10.0200	-0.497%	175,131	-5.589%
2026-05-18	10.0700	10.1800	9.940000	10.0700	0.000%	107,480	-6.058%
2026-05-15	10.1900	10.2100	10.020000	10.0700	-1.852%	52,536	-6.058%
2026-05-14	10.1500	10.4200	10.140000	10.2600	+1.685%	93,159	-7.797%
2026-05-13	10.2900	10.3200	9.960000	10.0900	-1.465%	85,502	-6.244%
2026-05-12	10.1300	10.2400	9.914900	10.2400	+1.789%	134,824	-7.617%
2026-05-11	10.0900	10.1700	9.920000	10.0600	+1.616%	138,387	-5.964%
2026-05-08	9.9600	10.0100	9.750000	9.9000	+1.020%	57,788	-4.444%
2026-05-07	9.9500	9.9800	9.750000	9.8000	-1.804%	111,914	-3.469%
2026-05-06	10.3300	10.3300	9.900000	9.9800	-3.295%	151,065	-5.210%
2026-05-05	10.1000	10.4500	9.989000	10.3200	+2.178%	192,974	-8.333%
2026-05-04	10.0300	10.1899	9.880000	10.1000	+0.298%	140,161	-6.337%
2026-05-01	9.9850	10.1104	9.900000	10.0700	+1.206%	155,410	-6.058%
2026-04-30	9.8620	9.9800	9.741000	9.9500	+1.221%	116,203	-4.925%
2026-04-29	9.5900	9.9000	9.565000	9.8300	+1.971%	128,607	-3.764%
2026-04-28	9.6800	9.6800	9.450000	9.6400	-0.310%	92,976	-1.867%
2026-04-27	9.4100	9.7200	9.390000	9.6700	+3.202%	113,454	-2.172%
2026-04-24	9.2100	9.4050	9.070500	9.3700	+2.181%	84,913	+0.961%
2026-04-23	9.1000	9.2300	9.060000	9.1700	+0.328%	63,821	+3.162%
2026-04-22	9.0000	9.1400	8.910000	9.1400	+2.237%	77,106	+3.501%
2026-04-21	9.2800	9.3900	8.910000	8.9400	-3.560%	128,059	+5.817%
2026-04-20	9.3000	9.3950	9.144000	9.2700	-0.749%	86,025	+2.050%
2026-04-17	9.1700	9.3850	9.010000	9.3400	+1.302%	124,348	+1.285%
2026-04-16	9.2900	9.4300	9.220000	9.2200	-0.753%	73,943	+2.603%
2026-04-15	9.3700	9.6000	9.170000	9.2900	-0.322%	93,027	+1.830%
2026-04-14	9.5800	9.5800	9.298800	9.3200	-2.306%	58,097	+1.502%
2026-04-13	9.4200	9.6940	9.420000	9.5400	+1.923%	133,409	-0.839%
2026-04-10	9.4900	9.5300	9.210000	9.3600	-1.266%	95,353	+1.068%
2026-04-09	9.5800	9.8400	9.440000	9.4800	-1.353%	170,881	-0.211%
2026-04-08	9.3800	9.6200	9.200000	9.6100	+1.478%	83,993	-1.561%
2026-04-07	9.6900	9.7599	9.440000	9.4700	-1.457%	101,585	-0.106%
2026-04-06	9.6000	9.7500	9.434800	9.6100	+0.734%	118,920	-1.561%
2026-04-02	9.3000	9.5700	9.180000	9.5400	+1.814%	110,639	-0.839%
2026-04-01	9.1800	9.4400	9.180000	9.3700	+2.070%	137,976	+0.961%
2026-03-31	9.0300	9.3400	9.030000	9.1800	+1.887%	137,735	+3.050%
2026-03-30	9.2500	9.2600	8.990000	9.0100	-2.805%	109,794	+4.994%
2026-03-27	9.2600	9.4500	9.220000	9.2700	-0.536%	70,890	+2.050%
2026-03-26	9.3900	9.6600	9.260000	9.3200	+0.215%	160,675	+1.502%
2026-03-25	9.4600	9.4600	9.200000	9.3000	-1.587%	101,580	+1.720%
2026-03-24	9.2000	9.4500	9.090000	9.4500	+3.732%	103,130	+0.106%
2026-03-23	8.8600	9.2101	8.650100	9.1100	+0.220%	232,568	+3.842%
2026-03-20	9.4300	9.4300	9.020000	9.0900	-3.810%	164,370	+4.070%
2026-03-19	9.3000	9.5350	9.100000	9.4500	+1.613%	158,236	+0.106%
2026-03-18	8.9400	9.3500	8.940000	9.3000	+4.027%	292,928	+1.720%
2026-03-17	9.0200	9.0700	8.810000	8.9400	+0.562%	129,684	+5.817%
2026-03-16	8.7700	9.0272	8.730000	8.8900	+1.833%	150,836	+6.412%
2026-03-13	9.0300	9.0900	8.670000	8.7300	-2.676%	177,125	+8.362%
2026-03-12	9.5600	9.5600	8.940000	8.9700	-5.678%	228,150	+5.463%
2026-03-11	9.6300	9.7200	9.310000	9.5100	-1.349%	245,406	-0.526%
2026-03-10	9.8100	9.9018	9.500000	9.6400	-2.231%	228,858	-1.867%
2026-03-09	10.1050	10.4050	9.820000	9.8600	-2.953%	368,764	-4.057%
2026-03-06	10.3000	10.5200	9.900000	10.1600	-1.359%	352,012	-6.890%
2026-03-05	9.8600	10.3150	9.780000	10.3000	+4.781%	685,856	-8.155%
2026-03-04	9.0800	9.8700	9.080000	9.8300	+9.955%	743,081	-3.764%
2026-03-03	8.6800	9.0900	8.430000	8.9400	+2.995%	390,813	+5.817%
2026-03-02	9.1200	9.3200	8.525000	8.6800	-3.017%	501,596	+8.986%
2026-02-27	8.8300	8.9600	8.590200	8.9500	+1.589%	185,097	+5.698%
2026-02-26	8.6900	8.8450	8.650000	8.8100	+1.264%	141,131	+7.378%
2026-02-25	8.5400	8.7436	8.310000	8.7000	+1.993%	132,064	+8.736%
2026-02-24	8.2500	8.5500	8.250000	8.5300	+3.519%	117,202	+10.903%
2026-02-23	8.3000	8.3913	8.160000	8.2400	-0.962%	121,900	+14.806%
2026-02-20	8.1700	8.3900	8.085000	8.3200	+1.711%	99,456	+13.702%
2026-02-19	8.2600	8.3500	8.131000	8.1800	-1.683%	99,005	+15.648%
2026-02-18	8.0500	8.3500	7.930100	8.3200	+3.483%	115,879	+13.702%
2026-02-17	7.9000	8.0900	7.700000	8.0400	+2.290%	99,196	+17.662%
2026-02-13	7.8500	7.9050	7.760000	7.8600	+1.158%	69,122	+20.356%
2026-02-12	8.0000	8.0000	7.720000	7.7700	-4.192%	133,508	+21.750%
2026-02-11	8.1600	8.3500	8.100000	8.1100	+0.123%	202,408	+16.646%
2026-02-10	8.0300	8.1600	8.030000	8.1000	+0.872%	62,295	+16.790%
2026-02-09	7.9800	8.1000	7.920000	8.0300	+0.879%	82,400	+17.808%
2026-02-06	7.7500	8.0800	7.620000	7.9600	+2.710%	111,867	+18.844%
2026-02-05	7.8600	7.9150	7.730000	7.7500	-1.399%	128,911	+22.065%
2026-02-04	8.0700	8.1750	7.790000	7.8600	-2.117%	101,707	+20.356%
2026-02-03	8.0000	8.2400	7.920000	8.0300	-0.496%	240,564	+17.808%
2026-02-02	7.6700	8.0900	7.560000	8.0700	+4.398%	225,837	+17.224%
2026-01-30	7.8400	7.9400	7.700000	7.7300	-1.277%	59,058	+22.380%
2026-01-29	7.9700	8.0000	7.763000	7.8300	-0.886%	72,920	+20.817%
2026-01-28	7.7900	7.9300	7.620000	7.9000	+1.412%	55,377	+19.747%
2026-01-27	7.6200	7.8299	7.600000	7.7900	+2.097%	43,381	+21.438%
2026-01-26	7.7800	7.8235	7.580000	7.6300	-1.421%	141,744	+23.984%
2026-01-23	7.7600	7.9293	7.739400	7.7400	-0.129%	65,317	+22.222%
2026-01-22	7.8800	7.8800	7.710000	7.7500	-1.525%	64,384	+22.065%
2026-01-21	7.7900	7.9104	7.770000	7.8700	+1.027%	56,267	+20.203%
2026-01-20	7.8300	7.9500	7.770000	7.7900	-0.638%	103,146	+21.438%
2026-01-16	7.8900	8.0000	7.830000	7.8400	-0.634%	114,621	+20.663%
2026-01-15	7.7900	7.9200	7.660000	7.8900	+0.510%	103,730	+19.899%
2026-01-14	7.8500	7.9400	7.760000	7.8500	+0.255%	89,539	+20.510%
2026-01-13	7.8400	8.0600	7.830000	7.8300	+0.513%	114,007	+20.817%
2026-01-12	7.8600	7.9662	7.715000	7.7900	-0.891%	116,537	+21.438%
2026-01-09	7.8300	7.9900	7.780000	7.8600	+0.512%	110,949	+20.356%
2026-01-08	7.6800	7.8400	7.540000	7.8200	+1.956%	130,503	+20.972%
2026-01-07	7.3700	7.7500	7.370000	7.6700	+4.212%	204,365	+23.338%
2026-01-06	7.2000	7.4400	7.200000	7.3600	+2.364%	172,195	+28.533%
2026-01-05	7.1100	7.3200	7.100000	7.1900	+2.131%	226,740	+31.572%
2026-01-02	7.0200	7.2500	6.910000	7.0400	+0.285%	179,912	+34.375%
2025-12-31	7.0600	7.0750	6.950000	7.0200	-0.567%	82,587	+34.758%
2025-12-30	7.1300	7.1700	7.010000	7.0600	-0.282%	85,960	+33.994%
2025-12-29	7.0800	7.1000	6.940000	7.0800	+0.999%	121,124	+33.616%
2025-12-26	6.9200	7.0300	6.890000	7.0100	+2.038%	76,514	+34.950%
2025-12-24	6.8700	6.9600	6.820000	6.8700	0.000%	49,445	+37.700%
2025-12-23	6.7500	6.8900	6.730000	6.8700	+1.778%	80,146	+37.700%
2025-12-22	6.9600	6.9600	6.730000	6.7500	-1.026%	135,814	+40.148%
2025-12-19	6.8200	6.9000	6.720000	6.8200	0.000%	231,830	+38.710%
2025-12-18	6.8600	6.9300	6.760000	6.8200	-0.872%	76,636	+38.710%
2025-12-17	6.9100	7.0400	6.810000	6.8800	-0.434%	65,220	+37.500%
2025-12-16	6.9800	7.0200	6.860000	6.9100	-0.861%	97,996	+36.903%
2025-12-15	7.1900	7.2150	6.900000	6.9700	-2.925%	136,982	+35.725%
2025-12-12	7.1100	7.2450	7.100000	7.1800	+0.843%	184,792	+31.755%
2025-12-11	6.7500	7.1700	6.720000	7.1200	+5.325%	382,754	+32.865%
2025-12-10	6.7300	6.7900	6.690000	6.7600	0.000%	86,365	+39.941%
2025-12-09	6.9000	6.9000	6.750000	6.7600	-1.887%	89,698	+39.941%
2025-12-08	7.0400	7.0500	6.860000	6.8900	-1.991%	80,682	+37.300%
2025-12-05	6.8900	7.0600	6.890000	7.0300	+1.590%	168,571	+34.566%
2025-12-04	6.9300	6.9300	6.770000	6.9200	+0.435%	146,276	+36.705%
2025-12-03	6.8500	6.9496	6.850000	6.8900	+1.324%	134,296	+37.300%
2025-12-02	6.8300	6.8400	6.750000	6.8000	-0.147%	94,938	+39.118%
2025-12-01	6.8500	6.9120	6.720000	6.8100	-0.729%	221,817	+38.913%
2025-11-28	6.8400	6.9500	6.752738	6.8600	+1.329%	100,217	+37.901%
2025-11-26	6.6900	6.8900	6.690000	6.7700	+1.196%	173,681	+39.734%
2025-11-25	6.8700	7.0000	6.660000	6.6900	-1.906%	146,840	+41.405%
2025-11-24	6.7800	6.8900	6.670900	6.8200	+0.590%	151,834	+38.710%
2025-11-21	6.7600	6.8400	6.670000	6.7800	+0.444%	81,479	+39.528%
2025-11-20	6.7500	6.8650	6.700000	6.7500	0.000%	82,420	+40.148%
2025-11-19	6.8300	6.9100	6.740000	6.7500	-1.675%	75,867	+40.148%
2025-11-18	6.8500	6.9200	6.750000	6.8650	-0.507%	53,371	+37.800%
2025-11-17	6.7600	6.9700	6.730000	6.9000	+2.222%	96,452	+37.101%
2025-11-14	6.7600	6.7800	6.700000	6.7500	-0.589%	55,250	+40.148%
2025-11-13	6.7600	6.8300	6.720000	6.7900	0.000%	46,621	+39.323%
2025-11-12	6.7900	6.8300	6.730000	6.7900	-0.367%	59,428	+39.323%
2025-11-11	6.8000	6.9200	6.770000	6.8150	+0.221%	52,303	+38.811%
2025-11-10	6.7900	6.8500	6.780000	6.8000	+0.295%	61,177	+39.118%
2025-11-07	6.7500	6.8000	6.730000	6.7800	+0.743%	44,761	+39.528%
2025-11-06	6.7500	6.8900	6.720000	6.7300	-0.884%	76,058	+40.565%
2025-11-05	6.7800	6.9050	6.770000	6.7900	+0.147%	48,435	+39.323%
2025-11-04	6.8600	6.8650	6.720000	6.7800	-1.453%	78,856	+39.528%
2025-11-03	6.9000	7.0000	6.870000	6.8800	+0.438%	134,522	+37.500%
2025-10-31	6.6100	6.9200	6.550000	6.8500	+4.740%	174,299	+38.102%
2025-10-30	6.5200	6.5900	6.460100	6.5400	+0.307%	71,203	+44.648%
2025-10-29	6.5000	6.5899	6.460000	6.5200	+0.154%	54,268	+45.092%
2025-10-28	6.5200	6.5200	6.460000	6.5100	+0.154%	40,674	+45.315%
2025-10-27	6.5200	6.6337	6.480000	6.5000	+0.309%	71,155	+45.538%
2025-10-24	6.6500	6.6900	6.480000	6.4800	-1.818%	49,061	+45.988%
2025-10-23	6.4900	6.6700	6.490000	6.6000	+1.695%	76,288	+43.333%
2025-10-22	6.3300	6.5100	6.330000	6.4900	+2.528%	72,906	+45.763%
2025-10-21	6.5200	6.5200	6.330000	6.3300	-2.765%	80,460	+49.447%
2025-10-20	6.3500	6.5200	6.350000	6.5100	+2.681%	77,178	+45.315%
2025-10-17	6.3400	6.4000	6.310000	6.3400	-0.314%	75,859	+49.211%
2025-10-16	6.4100	6.5100	6.330000	6.3600	-0.157%	114,904	+48.742%
2025-10-15	6.4300	6.6000	6.340000	6.3700	-1.240%	145,630	+48.509%
2025-10-14	6.2500	6.5000	6.220000	6.4500	+2.381%	145,148	+46.667%
2025-10-13	6.3700	6.5000	6.280000	6.3000	+0.639%	82,880	+50.159%
2025-10-10	6.3100	6.5000	6.240000	6.2600	-0.635%	181,897	+51.118%
2025-10-09	6.1200	6.3600	6.120000	6.3000	-0.943%	290,761	+50.159%
2025-10-08	6.4600	6.4600	6.340000	6.3600	-1.242%	92,298	+48.742%
2025-10-07	6.5200	6.5200	6.380000	6.4400	-1.829%	131,058	+46.894%
2025-10-06	6.5200	6.6200	6.460000	6.5600	+1.079%	87,101	+44.207%
2025-10-03	6.5300	6.5850	6.450000	6.4900	+0.620%	102,168	+45.763%
2025-10-02	6.5200	6.6300	6.420000	6.4500	-1.376%	82,348	+46.667%
2025-10-01	6.5500	6.6499	6.520000	6.5400	-0.153%	73,220	+44.648%
2025-09-30	6.6000	6.6800	6.530000	6.5500	-1.946%	120,512	+44.427%
2025-09-29	6.7200	6.7429	6.590000	6.6800	-0.890%	158,602	+41.617%
2025-09-26	6.8500	6.9100	6.700000	6.7400	-1.173%	155,912	+40.356%
2025-09-25	6.8400	6.8800	6.770000	6.8200	-0.292%	132,555	+38.710%
2025-09-24	6.8800	6.9268	6.840000	6.8400	-0.292%	101,182	+38.304%
2025-09-23	6.8900	7.0500	6.851000	6.8600	-1.153%	71,448	+37.901%
2025-09-22	6.9800	7.1000	6.940000	6.9400	-1.140%	100,087	+36.311%
2025-09-19	7.1000	7.1000	6.950000	7.0200	-1.266%	126,221	+34.758%
2025-09-18	7.1700	7.1700	7.050000	7.1100	+0.141%	124,551	+33.052%
2025-09-17	7.1100	7.1526	7.061300	7.1000	-0.560%	92,418	+33.239%
2025-09-16	7.3500	7.4300	7.110000	7.1400	-2.058%	94,492	+32.493%
2025-09-15	7.3000	7.4300	7.200000	7.2900	-0.137%	165,787	+29.767%
2025-09-12	7.2400	7.3700	7.240000	7.3000	0.000%	57,879	+29.589%
2025-09-11	7.3200	7.3500	7.180000	7.3000	-0.409%	149,618	+29.589%
2025-09-10	7.4300	7.4300	7.320000	7.3300	-1.611%	84,609	+29.059%
2025-09-09	7.5300	7.5500	7.410000	7.4500	+0.540%	111,175	+26.980%
2025-09-08	7.4800	7.5300	7.401000	7.4100	-0.269%	94,769	+27.665%
2025-09-05	7.5000	7.5400	7.380000	7.4300	-0.668%	76,845	+27.322%
2025-09-04	7.4900	7.5227	7.400000	7.4800	+0.268%	78,577	+26.471%
2025-09-03	7.4900	7.6653	7.410000	7.4600	-0.930%	100,407	+26.810%
2025-09-02	7.6300	7.7799	7.480000	7.5300	-1.311%	165,416	+25.631%
2025-08-29	7.9100	7.9100	7.500000	7.6300	-3.418%	238,759	+23.984%
2025-08-28	7.7400	7.9400	7.660000	7.9000	+3.133%	205,450	+19.747%
2025-08-27	7.5500	7.7700	7.500000	7.6600	+1.189%	189,877	+23.499%
2025-08-26	7.7950	7.7950	7.390000	7.5700	-0.786%	312,724	+24.967%
2025-08-25	7.6800	8.1800	7.400000	7.6300	+5.387%	605,910	+23.984%
2025-08-22	7.1700	7.3700	7.140000	7.2400	+0.976%	262,065	+30.663%
2025-08-21	6.9220	7.1700	6.922000	7.1700	+2.722%	185,849	+31.939%
2025-08-20	6.9100	7.0500	6.910000	6.9800	+1.306%	119,574	+35.530%
2025-08-19	7.1400	7.1400	6.850000	6.8900	-2.958%	115,372	+37.300%
2025-08-18	6.9800	7.1000	6.812000	7.1000	+3.499%	189,615	+33.239%
2025-08-15	6.9900	6.9999	6.830000	6.8600	-1.295%	108,788	+37.901%
2025-08-14	6.7900	6.9500	6.750000	6.9500	+2.659%	75,242	+36.115%
2025-08-13	6.9099	6.9100	6.670000	6.7700	-0.878%	123,715	+39.734%
2025-08-12	6.6300	6.8300	6.600000	6.8300	+3.172%	174,241	+38.507%
2025-08-11	6.7200	6.7600	6.580000	6.6200	-0.750%	156,150	+42.900%
2025-08-08	6.7100	6.8219	6.610000	6.6700	-0.448%	82,349	+41.829%
2025-08-07	6.8500	6.9487	6.700000	6.7000	-2.047%	78,859	+41.194%
2025-08-06	6.7900	6.9000	6.780000	6.8400	+1.333%	51,928	+38.304%
2025-08-05	6.6300	6.7800	6.630000	6.7500	+1.199%	34,427	+40.148%
2025-08-04	6.5800	6.7300	6.550300	6.6700	+1.214%	49,324	+41.829%
2025-08-01	6.5800	6.6400	6.515000	6.5900	-0.902%	66,122	+43.551%
2025-07-31	6.8000	6.8000	6.630000	6.6500	-2.206%	78,128	+42.256%
2025-07-30	6.9600	7.0000	6.750000	6.8000	-2.299%	87,203	+39.118%
2025-07-29	6.9100	7.1200	6.910000	6.9600	+1.458%	162,241	+35.920%
2025-07-28	6.7400	6.8900	6.720000	6.8600	+2.083%	93,830	+37.901%
2025-07-25	6.6800	6.7798	6.670000	6.7200	+0.599%	116,980	+40.774%
2025-07-24	6.7700	6.8156	6.660000	6.6800	-1.909%	60,201	+41.617%
2025-07-23	6.7200	6.8300	6.630000	6.8100	+1.642%	75,743	+38.913%
2025-07-22	6.6000	6.7400	6.600000	6.7000	+1.824%	75,116	+41.194%
2025-07-21	6.5600	6.5800	6.460000	6.5800	+0.920%	91,828	+43.769%
2025-07-18	6.6300	6.6500	6.480000	6.5200	-0.912%	65,066	+45.092%
2025-07-17	6.5100	6.6400	6.500000	6.5800	+1.231%	42,824	+43.769%
2025-07-16	6.6000	6.6250	6.410000	6.5000	0.000%	90,154	+45.538%
2025-07-15	6.6300	6.6650	6.500000	6.5000	-1.664%	50,009	+45.538%
2025-07-14	6.7300	6.7400	6.610000	6.6100	-2.219%	64,597	+43.116%
2025-07-11	6.6900	6.7900	6.640000	6.7600	+1.198%	56,869	+39.941%
2025-07-10	6.5400	6.7200	6.540000	6.6800	+2.141%	53,237	+41.617%
2025-07-09	6.6300	6.6300	6.540000	6.5400	-1.357%	48,998	+44.648%
2025-07-08	6.6000	6.6400	6.510000	6.6300	+1.067%	93,809	+42.685%
2025-07-07	6.6500	6.6800	6.500000	6.5600	+1.863%	83,351	+44.207%
2025-07-03	6.6000	6.6100	6.405000	6.4400	-2.719%	154,056	+46.894%
2025-07-02	6.4300	6.6600	6.420000	6.6200	+3.115%	95,931	+42.900%
2025-07-01	6.3500	6.5200	6.265000	6.4200	+0.156%	103,744	+47.352%
2025-06-30	6.5400	6.6155	6.405000	6.4100	-2.287%	84,119	+47.582%
2025-06-27	6.5500	6.6550	6.545000	6.5600	+0.459%	71,952	+44.207%
2025-06-26	6.6400	6.6600	6.510000	6.5300	-1.061%	76,369	+44.870%
2025-06-25	6.6000	6.6900	6.540000	6.6000	-0.901%	80,348	+43.333%
2025-06-24	6.6800	6.7300	6.590000	6.6600	-1.333%	68,124	+42.042%
2025-06-23	6.6400	6.8595	6.590000	6.7500	+2.428%	127,391	+40.148%
2025-06-20	6.8300	6.9676	6.590000	6.5900	-3.372%	175,508	+43.551%
2025-06-18	7.1500	7.1596	6.740000	6.8200	-3.672%	127,063	+38.710%
2025-06-17	6.7800	7.1500	6.760000	7.0800	+4.579%	168,914	+33.616%
2025-06-16	6.8000	6.8400	6.605000	6.7700	+0.594%	137,076	+39.734%
2025-06-13	6.5000	6.7300	6.410000	6.7300	+4.666%	104,636	+40.565%
2025-06-12	6.2600	6.4300	6.250000	6.4300	+2.063%	82,427	+47.123%
2025-06-11	6.3500	6.3500	6.260000	6.3000	-0.316%	64,160	+50.159%
2025-06-10	6.2600	6.4000	6.260000	6.3200	+1.120%	63,681	+49.684%
2025-06-09	6.3000	6.3000	6.210000	6.2500	-0.478%	70,392	+51.360%
2025-06-06	6.3000	6.3850	6.220000	6.2800	0.000%	95,905	+50.637%
2025-06-05	6.1200	6.2800	6.060000	6.2800	+3.460%	124,203	+50.637%
2025-06-04	6.0700	6.1300	5.920000	6.0700	+0.497%	119,510	+55.848%
2025-06-03	5.7500	6.0500	5.712000	6.0400	+4.318%	165,191	+56.623%
2025-06-02	5.9900	6.1100	5.700000	5.7900	-2.852%	341,015	+63.385%
2025-05-30	5.8900	6.0000	5.820000	5.9600	+1.188%	66,902	+58.725%
2025-05-29	5.8800	6.0400	5.855000	5.8900	+0.856%	108,617	+60.611%
2025-05-28	5.6000	5.9300	5.375000	5.8400	+6.569%	281,880	+61.986%
2025-05-27	5.4400	5.5882	5.410000	5.4800	+2.622%	57,960	+72.628%
2025-05-23	5.2800	5.3500	5.220000	5.3400	+0.188%	84,817	+77.154%
2025-05-22	5.3000	5.4600	5.280000	5.3300	0.000%	30,696	+77.486%
2025-05-21	5.4216	5.4400	5.300000	5.3300	-2.737%	57,102	+77.486%
2025-05-20	5.5700	5.5799	5.460000	5.4800	-1.083%	30,659	+72.628%
2025-05-19	5.5100	5.5750	5.392000	5.5400	+0.544%	42,981	+70.758%
2025-05-16	5.3212	5.5606	5.312000	5.5100	+2.037%	39,416	+71.688%
2025-05-15	5.4200	5.4800	5.350000	5.4000	-1.639%	101,845	+75.185%
2025-05-14	5.5200	5.5800	5.420000	5.4900	-0.543%	117,657	+72.313%
2025-05-13	5.5100	5.5600	5.460000	5.5200	+1.099%	57,369	+71.377%
2025-05-12	5.4600	5.5400	5.420000	5.4600	+1.676%	52,575	+73.260%
2025-05-09	5.4600	5.4600	5.300000	5.3700	-0.556%	31,841	+76.164%
2025-05-08	5.3300	5.4500	5.330000	5.4000	+1.124%	19,262	+75.185%
2025-05-07	5.4300	5.4900	5.300000	5.3400	-2.198%	35,323	+77.154%
2025-05-06	5.4900	5.5671	5.400000	5.4600	-0.546%	61,457	+73.260%
2025-05-05	5.3900	5.5100	5.320000	5.4900	+0.734%	53,297	+72.313%
2025-05-02	5.5500	5.5500	5.440000	5.4500	-1.268%	51,231	+73.578%
2025-05-01	5.3500	5.5250	5.290000	5.5200	+2.602%	137,305	+71.377%
2025-04-30	5.4000	5.4400	5.340000	5.3800	-0.370%	53,994	+75.836%
2025-04-29	5.4100	5.4700	5.360000	5.4000	0.000%	46,468	+75.185%
2025-04-28	5.4500	5.5400	5.380000	5.4000	-0.917%	40,401	+75.185%
2025-04-25	5.3100	5.4700	5.310000	5.4500	+2.251%	55,257	+73.578%
2025-04-24	5.2300	5.3665	5.180000	5.3300	+2.107%	58,251	+77.486%
2025-04-23	5.1300	5.2500	5.100000	5.2200	+2.756%	156,800	+81.226%
2025-04-22	5.0000	5.1600	4.940000	5.0800	+0.994%	78,934	+86.220%
2025-04-21	5.1500	5.1500	4.950000	5.0300	-2.140%	107,530	+88.072%
2025-04-17	5.1300	5.1600	5.080000	5.1400	+0.982%	32,366	+84.047%
2025-04-16	5.0500	5.1800	5.050000	5.0900	+0.197%	39,181	+85.855%
2025-04-15	5.0500	5.0900	4.990000	5.0800	+0.594%	53,825	+86.220%
2025-04-14	5.2200	5.2200	4.990000	5.0500	-2.321%	52,608	+87.327%
2025-04-11	5.0200	5.2550	5.005000	5.1700	+2.988%	71,843	+82.979%
2025-04-10	5.1200	5.1700	4.970000	5.0200	-3.276%	45,153	+88.446%
2025-04-09	4.9500	5.3037	4.900000	5.1900	+3.800%	130,191	+82.274%
2025-04-08	5.2100	5.2430	4.955000	5.0000	-3.475%	79,691	+89.200%
2025-04-07	4.9500	5.2484	4.900000	5.1800	+1.172%	167,708	+82.625%
2025-04-04	5.3100	5.3100	5.030000	5.1200	-7.246%	262,494	+84.766%
2025-04-03	5.6600	5.8300	5.500000	5.5200	-5.802%	110,378	+71.377%
2025-04-02	5.7800	5.8800	5.720000	5.8600	+0.515%	56,584	+61.433%
2025-04-01	5.6400	5.8800	5.640000	5.8300	+3.186%	71,093	+62.264%
2025-03-31	5.7700	5.8200	5.610000	5.6500	-2.418%	145,545	+67.434%
2025-03-28	5.8800	5.8850	5.720000	5.7900	-1.531%	57,934	+63.385%
2025-03-27	5.9000	5.9300	5.810000	5.8800	-1.010%	41,529	+60.884%
2025-03-26	5.8100	6.0000	5.810000	5.9400	+2.414%	80,151	+59.259%
2025-03-25	5.8000	5.8400	5.770000	5.8000	+0.173%	63,036	+63.103%
2025-03-24	5.7900	5.8300	5.750000	5.7900	+0.173%	67,997	+63.385%
2025-03-21	5.8800	5.8944	5.740000	5.7800	-1.701%	110,135	+63.668%
2025-03-20	5.9200	5.9300	5.810000	5.8800	-0.676%	98,100	+60.884%
2025-03-19	5.6500	5.9300	5.650000	5.9200	+4.779%	98,971	+59.797%
2025-03-18	5.7000	5.7100	5.570000	5.6500	-0.177%	75,377	+67.434%
2025-03-17	5.5500	5.7000	5.550000	5.6600	+1.982%	97,065	+67.138%
2025-03-14	5.5400	5.6000	5.520000	5.5500	-0.359%	77,833	+70.450%
2025-03-13	5.6100	5.7199	5.555000	5.5700	-0.358%	58,025	+69.838%
2025-03-12	5.5500	5.6200	5.480000	5.5900	+1.085%	80,368	+69.231%
2025-03-11	5.4900	5.5500	5.420000	5.5300	+2.030%	94,391	+71.067%
2025-03-10	5.5700	5.5700	5.350000	5.4200	-2.693%	109,877	+74.539%
2025-03-07	5.5300	5.6800	5.530000	5.5700	+0.542%	111,013	+69.838%
2025-03-06	5.4000	5.6000	5.400000	5.5400	+1.838%	95,702	+70.758%
2025-03-05	5.3100	5.4900	5.220000	5.4400	+1.682%	139,029	+73.897%
2025-03-04	5.4000	5.4400	5.220000	5.3500	-1.654%	149,397	+76.822%
2025-03-03	5.7900	5.7900	5.410000	5.4400	-4.056%	149,444	+73.897%
2025-02-28	5.7200	5.8400	5.630000	5.6700	-0.874%	52,730	+66.843%
2025-02-27	5.8300	5.8300	5.700000	5.7200	-1.549%	119,283	+65.385%
2025-02-26	5.7500	5.8450	5.680000	5.8100	+0.868%	96,784	+62.823%
2025-02-25	5.9000	5.9691	5.760000	5.7600	-3.193%	68,152	+64.236%

document.getElementById("sCByR9").onerror = function(){this.style.display='none';}; .dark-mode .fPK6SB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPK6SB{ color: #333333; background-color: white; border: 2px solid #333333; }GASSStealthGas, Inc.stock NASDAQ

GASS
StealthGas, Inc.
stock NASDAQ