StealthGas Inc (GASS) Historical Stock Data
5.83 ↑0.18 (3.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GASS is down -0.07% a day on average. There have been 16 days where StealthGas Inc closed green and 14 days where GASS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 5.64 | 5.83 | ↑$0.19 (3.37%) | 5.64 | 5.88 | 71.09K |
| 2025-03-31 | 5.77 | 5.65 | ↓$0.12 (-2.08%) | 5.61 | 5.82 | 145.55K |
| 2025-03-28 | 5.88 | 5.79 | ↓$0.09 (-1.53%) | 5.72 | 5.89 | 57.93K |
| 2025-03-27 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.81 | 5.93 | 41.53K |
| 2025-03-26 | 5.81 | 5.94 | ↑$0.13 (2.24%) | 5.81 | 6.00 | 80.36K |
| 2025-03-25 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.77 | 5.84 | 63.04K |
| 2025-03-24 | 5.79 | 5.79 | ↑$0.00 (0.00%) | 5.75 | 5.83 | 68.29K |
| 2025-03-21 | 5.88 | 5.78 | ↓$0.10 (-1.70%) | 5.74 | 5.89 | 110.14K |
| 2025-03-20 | 5.92 | 5.88 | ↓$0.04 (-0.68%) | 5.81 | 5.93 | 98.21K |
| 2025-03-19 | 5.65 | 5.92 | ↑$0.27 (4.78%) | 5.65 | 5.93 | 98.97K |
| 2025-03-18 | 5.70 | 5.65 | ↓$0.05 (-0.88%) | 5.57 | 5.71 | 75.63K |
| 2025-03-17 | 5.55 | 5.66 | ↑$0.11 (1.98%) | 5.55 | 5.70 | 97.07K |
| 2025-03-14 | 5.54 | 5.55 | ↑$0.01 (0.18%) | 5.52 | 5.60 | 77.81K |
| 2025-03-13 | 5.61 | 5.57 | ↓$0.04 (-0.71%) | 5.56 | 5.72 | 58.14K |
| 2025-03-12 | 5.55 | 5.59 | ↑$0.04 (0.72%) | 5.48 | 5.62 | 80.62K |
| 2025-03-11 | 5.49 | 5.53 | ↑$0.04 (0.73%) | 5.42 | 5.55 | 94.39K |
| 2025-03-10 | 5.57 | 5.42 | ↓$0.15 (-2.69%) | 5.35 | 5.57 | 109.88K |
| 2025-03-07 | 5.53 | 5.57 | ↑$0.04 (0.72%) | 5.53 | 5.68 | 111.01K |
| 2025-03-06 | 5.40 | 5.54 | ↑$0.14 (2.59%) | 5.40 | 5.60 | 95.70K |
| 2025-03-05 | 5.31 | 5.44 | ↑$0.13 (2.45%) | 5.22 | 5.49 | 140.15K |
| 2025-03-04 | 5.40 | 5.35 | ↓$0.05 (-0.93%) | 5.22 | 5.44 | 149.40K |
| 2025-03-03 | 5.79 | 5.44 | ↓$0.35 (-6.04%) | 5.41 | 5.79 | 149.44K |
| 2025-02-28 | 5.72 | 5.67 | ↓$0.05 (-0.87%) | 5.63 | 5.84 | 52.73K |
| 2025-02-27 | 5.83 | 5.72 | ↓$0.11 (-1.89%) | 5.70 | 5.83 | 119.28K |
| 2025-02-26 | 5.75 | 5.81 | ↑$0.06 (1.04%) | 5.68 | 5.85 | 96.78K |
| 2025-02-25 | 5.90 | 5.76 | ↓$0.14 (-2.37%) | 5.76 | 5.97 | 68.15K |
| 2025-02-24 | 5.94 | 5.95 | ↑$0.01 (0.17%) | 5.80 | 6.08 | 120.31K |
| 2025-02-21 | 6.06 | 5.98 | ↓$0.08 (-1.32%) | 5.91 | 6.65 | 456.37K |
| 2025-02-20 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.41 | 5.56 | 119.66K |
| 2025-02-19 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.46 | 5.58 | 69.64K |
Create an account or log in to view more rows.
$GASS bounce it!!
$GASS this market love evrry dips let’s see
$GASS the price is wrong
$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.