StealthGas Inc (GASS) Historical Stock Data
5.42 ↓0.05 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GASS is down -0.95% a day on average. There have been 10 days where StealthGas Inc closed green and 20 days where GASS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 5.46 | 5.42 | ↓$0.04 (-0.73%) | 5.40 | 5.48 | 99K |
| 2024-12-02 | 5.41 | 5.47 | ↑$0.06 (1.11%) | 5.41 | 5.83 | 217.66K |
| 2024-11-29 | 5.53 | 5.43 | ↓$0.11 (-1.90%) | 5.43 | 5.60 | 186.28K |
| 2024-11-27 | 5.51 | 5.54 | ↑$0.03 (0.54%) | 5.42 | 5.59 | 165.17K |
| 2024-11-26 | 5.82 | 5.50 | ↓$0.32 (-5.50%) | 5.47 | 5.82 | 304.77K |
| 2024-11-25 | 6.21 | 5.81 | ↓$0.40 (-6.44%) | 5.53 | 6.24 | 515.37K |
| 2024-11-22 | 6.02 | 6.05 | ↑$0.03 (0.50%) | 6.02 | 6.21 | 160.30K |
| 2024-11-21 | 5.97 | 6.01 | ↑$0.04 (0.59%) | 5.76 | 6.01 | 117.08K |
| 2024-11-20 | 5.99 | 5.94 | ↓$0.05 (-0.83%) | 5.87 | 6.07 | 112.42K |
| 2024-11-19 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.87 | 5.98 | 98.12K |
| 2024-11-18 | 5.78 | 5.95 | ↑$0.17 (2.94%) | 5.75 | 6.03 | 161.89K |
| 2024-11-15 | 5.90 | 5.74 | ↓$0.16 (-2.71%) | 5.72 | 5.95 | 84.03K |
| 2024-11-14 | 6.01 | 5.92 | ↓$0.09 (-1.50%) | 5.86 | 6.04 | 74.28K |
| 2024-11-13 | 6.09 | 6.01 | ↓$0.08 (-1.31%) | 5.99 | 6.13 | 147.16K |
| 2024-11-12 | 6.00 | 6.07 | ↑$0.07 (1.17%) | 6.00 | 6.11 | 211.40K |
| 2024-11-11 | 5.76 | 5.98 | ↑$0.22 (3.82%) | 5.71 | 6.00 | 292.12K |
| 2024-11-08 | 5.89 | 5.76 | ↓$0.13 (-2.21%) | 5.71 | 5.92 | 108.29K |
| 2024-11-07 | 5.97 | 5.89 | ↓$0.08 (-1.34%) | 5.89 | 6.05 | 127.58K |
| 2024-11-06 | 6.13 | 5.98 | ↓$0.15 (-2.45%) | 5.78 | 6.13 | 190.93K |
| 2024-11-05 | 5.73 | 5.71 | ↓$0.02 (-0.35%) | 5.69 | 5.77 | 80.15K |
| 2024-11-04 | 5.65 | 5.73 | ↑$0.08 (1.42%) | 5.59 | 5.82 | 227.30K |
| 2024-11-01 | 5.77 | 5.67 | ↓$0.10 (-1.73%) | 5.66 | 5.80 | 122.53K |
| 2024-10-31 | 5.83 | 5.76 | ↓$0.07 (-1.20%) | 5.73 | 5.84 | 111.62K |
| 2024-10-30 | 5.86 | 5.80 | ↓$0.06 (-1.02%) | 5.77 | 5.87 | 89.71K |
| 2024-10-29 | 5.99 | 5.87 | ↓$0.12 (-2.00%) | 5.86 | 6.03 | 136.24K |
| 2024-10-28 | 6.02 | 6.04 | ↑$0.02 (0.33%) | 5.98 | 6.12 | 117.47K |
| 2024-10-25 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 6.03 | 6.13 | 55.13K |
| 2024-10-24 | 6.17 | 6.10 | ↓$0.08 (-1.22%) | 5.97 | 6.17 | 137.63K |
| 2024-10-23 | 6.33 | 6.11 | ↓$0.22 (-3.48%) | 6.04 | 6.33 | 167.06K |
| 2024-10-22 | 6.51 | 6.30 | ↓$0.21 (-3.23%) | 6.28 | 6.51 | 147.13K |
Create an account or log in to view more rows.
$GASS Nothing but time to wait
$GASS lol who sold
$GASS I'll say it again slowwwllyyyy! Better stocks to short by far
$GASS choo choo
$GASS the time is near
$GASS if your selling dont regret it later
$GASS Keep up the pressure.
$GASS just added more
$GASS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GASS cover that shit