StealthGas Inc. GASS
8.08 USD -0.06 (-0.74%)
Regular-session close
8.08 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.98 Day range 8.14
6.69 52-week range 10.39
- YTD
- +15.10%
- 1 year
- +19.00%
GASS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.14 | 8.14 | 7.98 | 8.08 | -0.06 | -0.74% | 59,918 |
| Nov 12, 2026 | 8.02 | 8.14 | 7.95 | 8.14 | +0.14 | +1.75% | 109,000 |
| Nov 11, 2026 | 7.97 | 8.02 | 7.89 | 8.00 | +0.10 | +1.27% | 181,900 |
| Nov 10, 2026 | 7.90 | 8.00 | 7.71 | 7.90 | -0.05 | -0.63% | 71,200 |
| Nov 9, 2026 | 7.90 | 8.03 | 7.83 | 7.95 | +0.05 | +0.63% | 160,300 |
| Nov 6, 2026 | 7.87 | 8.02 | 7.81 | 7.90 | +0.03 | +0.38% | 133,800 |
| Nov 5, 2026 | 8.32 | 8.35 | 7.83 | 7.87 | -0.42 | -5.07% | 362,700 |
| Nov 4, 2026 | 8.50 | 8.52 | 8.23 | 8.29 | -0.29 | -3.38% | 178,700 |
| Nov 3, 2026 | 8.10 | 8.84 | 8.10 | 8.58 | +0.65 | +8.20% | 474,300 |
| Nov 2, 2026 | 8.28 | 8.28 | 7.92 | 7.93 | -0.33 | -4.00% | 144,900 |
| Oct 30, 2026 | 8.28 | 8.33 | 8.16 | 8.26 | -0.02 | -0.24% | 66,800 |
| Oct 29, 2026 | 8.16 | 8.33 | 8.15 | 8.28 | +0.17 | +2.10% | 140,800 |
| Oct 28, 2026 | 8.17 | 8.17 | 8.06 | 8.11 | 0.00 | 0.00% | 113,400 |
| Oct 27, 2026 | 8.20 | 8.22 | 8.08 | 8.11 | -0.02 | -0.25% | 83,800 |
| Oct 26, 2026 | 8.18 | 8.34 | 8.11 | 8.13 | -0.13 | -1.57% | 93,400 |
| Oct 23, 2026 | 8.14 | 8.35 | 8.11 | 8.26 | +0.16 | +1.98% | 86,200 |
| Oct 22, 2026 | 8.27 | 8.33 | 8.07 | 8.10 | -0.18 | -2.17% | 163,000 |
| Oct 21, 2026 | 8.34 | 8.44 | 8.26 | 8.28 | -0.04 | -0.48% | 81,500 |
| Oct 20, 2026 | 8.40 | 8.49 | 8.32 | 8.32 | -0.09 | -1.07% | 105,900 |
| Oct 19, 2026 | 8.59 | 8.70 | 8.40 | 8.41 | -0.16 | -1.87% | 110,800 |
| Oct 16, 2026 | 8.58 | 8.73 | 8.55 | 8.57 | +0.01 | +0.12% | 77,700 |
| Oct 15, 2026 | 8.72 | 8.72 | 8.50 | 8.56 | -0.19 | -2.17% | 137,100 |
| Oct 14, 2026 | 8.95 | 8.95 | 8.68 | 8.75 | -0.23 | -2.56% | 159,300 |
| Oct 13, 2026 | 9.00 | 9.05 | 8.95 | 8.98 | +0.02 | +0.22% | 93,100 |
| Oct 12, 2026 | 9.05 | 9.23 | 8.91 | 8.96 | -0.09 | -0.99% | 50,300 |
| Oct 9, 2026 | 9.19 | 9.19 | 9.04 | 9.05 | -0.17 | -1.84% | 82,900 |
| Oct 8, 2026 | 9.02 | 9.28 | 9.02 | 9.22 | +0.18 | +1.99% | 87,700 |
| Oct 7, 2026 | 9.10 | 9.14 | 9.01 | 9.04 | -0.04 | -0.44% | 92,600 |
| Oct 6, 2026 | 9.15 | 9.26 | 9.02 | 9.08 | -0.06 | -0.66% | 81,800 |
| Oct 5, 2026 | 9.26 | 9.42 | 9.13 | 9.14 | -0.20 | -2.14% | 101,600 |
| Oct 2, 2026 | 9.15 | 9.37 | 9.00 | 9.34 | +0.20 | +2.19% | 82,500 |
| Oct 1, 2026 | 8.95 | 9.14 | 8.90 | 9.14 | +0.16 | +1.78% | 170,300 |
| Sep 30, 2026 | 8.91 | 9.15 | 8.91 | 8.98 | +0.09 | +1.01% | 105,500 |
| Sep 29, 2026 | 8.84 | 8.95 | 8.82 | 8.89 | +0.02 | +0.23% | 50,900 |
| Sep 28, 2026 | 8.85 | 9.23 | 8.82 | 8.87 | -0.02 | -0.22% | 65,000 |
| Sep 25, 2026 | 8.96 | 9.00 | 8.82 | 8.89 | -0.05 | -0.56% | 68,700 |
| Sep 24, 2026 | 9.01 | 9.09 | 8.91 | 8.94 | -0.06 | -0.67% | 89,300 |
| Sep 23, 2026 | 9.08 | 9.11 | 8.96 | 9.00 | -0.09 | -0.99% | 99,200 |
| Sep 22, 2026 | 9.30 | 9.30 | 9.08 | 9.09 | -0.29 | -3.09% | 123,500 |
| Sep 21, 2026 | 9.27 | 9.59 | 9.25 | 9.38 | -0.08 | -0.85% | 96,100 |
| Sep 18, 2026 | 9.70 | 9.74 | 9.42 | 9.46 | -0.22 | -2.27% | 179,400 |
| Sep 17, 2026 | 9.35 | 9.90 | 9.30 | 9.68 | +0.35 | +3.75% | 365,200 |
| Sep 16, 2026 | 9.33 | 9.58 | 9.32 | 9.33 | +0.01 | +0.11% | 174,600 |
| Sep 15, 2026 | 9.18 | 9.34 | 9.15 | 9.32 | +0.13 | +1.41% | 126,900 |
| Sep 14, 2026 | 9.46 | 9.49 | 9.18 | 9.19 | -0.23 | -2.44% | 77,600 |
| Sep 11, 2026 | 9.26 | 9.49 | 9.26 | 9.42 | +0.15 | +1.62% | 101,200 |
| Sep 10, 2026 | 9.33 | 9.40 | 9.17 | 9.27 | -0.06 | -0.64% | 98,200 |
| Sep 9, 2026 | 9.18 | 9.41 | 9.14 | 9.33 | +0.15 | +1.63% | 88,700 |
| Sep 8, 2026 | 9.33 | 9.40 | 9.15 | 9.18 | -0.11 | -1.18% | 103,300 |
| Sep 4, 2026 | 9.29 | 9.57 | 9.13 | 9.29 | -0.04 | -0.43% | 142,200 |
| Sep 3, 2026 | 9.57 | 9.58 | 9.21 | 9.33 | -0.16 | -1.69% | 180,300 |
| Sep 2, 2026 | 9.16 | 9.61 | 9.16 | 9.49 | -0.12 | -1.25% | 280,600 |
| Sep 1, 2026 | 9.61 | 9.71 | 9.49 | 9.61 | +0.05 | +0.52% | 256,700 |
| Aug 31, 2026 | 9.50 | 9.59 | 9.41 | 9.56 | +0.07 | +0.74% | 95,700 |
| Aug 28, 2026 | 9.48 | 9.65 | 9.46 | 9.49 | +0.01 | +0.11% | 54,100 |
| Aug 27, 2026 | 9.29 | 9.60 | 9.29 | 9.48 | +0.27 | +2.93% | 117,700 |
| Aug 26, 2026 | 9.36 | 9.46 | 9.15 | 9.21 | -0.15 | -1.60% | 111,500 |
| Aug 25, 2026 | 9.55 | 9.76 | 9.33 | 9.36 | -0.27 | -2.80% | 67,900 |
| Aug 24, 2026 | 9.63 | 9.83 | 9.51 | 9.63 | 0.00 | 0.00% | 153,200 |
| Aug 21, 2026 | 9.56 | 9.82 | 9.56 | 9.63 | +0.11 | +1.16% | 131,700 |
| Aug 20, 2026 | 9.73 | 9.73 | 9.46 | 9.52 | -0.17 | -1.75% | 128,800 |
| Aug 19, 2026 | 9.63 | 9.85 | 9.62 | 9.69 | +0.10 | +1.04% | 172,900 |
| Aug 18, 2026 | 9.60 | 9.60 | 9.45 | 9.59 | -0.01 | -0.10% | 138,800 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.27 | 9.60 | +0.14 | +1.48% | 234,800 |
| Aug 14, 2026 | 9.19 | 9.50 | 9.18 | 9.46 | +0.23 | +2.49% | 191,100 |
65 days, newest first. Daily bars as drawn on the GASS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.