StealthGas, Inc. - common stock (GASS)

9.9800
-0.3400 (-3.29%)
NASDAQ · Last Trade: May 6th, 9:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StealthGas, Inc. - common stock (GASS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202610.3310.339.909.98151,0659.98
5/05/202610.1010.459.9910.32192,97410.32
5/04/202610.0310.199.8810.10140,16110.10
5/01/20269.9810.119.9010.07155,41010.07
4/30/20269.869.989.749.95116,1989.95
4/29/20269.599.909.569.83128,6099.83
4/28/20269.689.689.459.6492,9779.64
4/27/20269.419.729.399.67113,5049.67
4/24/20269.219.409.079.3784,9139.37
4/23/20269.109.239.069.1763,5229.17
4/22/20269.009.148.919.1477,1069.14
4/21/20269.289.398.918.94128,0598.94
4/20/20269.309.399.149.2785,9259.27
4/17/20269.179.389.019.34124,3489.34
4/16/20269.299.439.229.2270,4439.22
4/15/20269.379.609.179.2993,0259.29
4/14/20269.589.589.309.3258,0979.32
4/13/20269.429.699.429.54133,4089.54
4/10/20269.499.539.219.3695,3539.36
4/09/20269.589.849.449.48170,8819.48
4/08/20269.389.629.209.6183,9939.61
4/07/20269.699.769.449.47101,5609.47
4/06/20269.609.759.439.61118,9209.61
4/02/20269.309.579.189.54110,6399.54
4/01/20269.189.449.189.37137,9769.37
3/31/20269.039.349.039.18137,7359.18
3/30/20269.259.268.999.01109,7949.01
3/27/20269.269.459.229.2770,8909.27
3/26/20269.399.669.269.32160,6759.32
3/25/20269.469.469.209.30101,5809.30
3/24/20269.209.459.099.45103,1309.45
3/23/20268.869.218.659.11232,5689.11
3/20/20269.439.439.029.09165,1149.09
3/19/20269.309.549.109.45158,2379.45
3/18/20268.949.358.949.30292,5489.30
3/17/20269.029.078.818.94129,6848.94
3/16/20268.779.038.738.89150,8358.89
3/13/20269.039.098.678.73177,1258.73
3/12/20269.569.568.948.97228,1498.97
3/11/20269.639.729.319.51245,2069.51
3/10/20269.819.909.509.64228,8589.64
3/09/202610.1110.409.829.86368,5749.86
3/06/202610.3010.529.9010.16352,01210.16
3/05/20269.8610.319.7810.30685,59910.30
3/04/20269.089.879.089.83742,9129.83
3/03/20268.689.098.438.94390,2208.94
3/02/20269.129.328.538.68500,3108.68
2/27/20268.838.968.598.95185,7168.95
2/26/20268.698.858.658.81140,6318.81
2/25/20268.548.748.318.70132,0648.70
2/24/20268.258.558.258.53117,1978.53
2/23/20268.308.398.168.24121,8558.24
2/20/20268.178.398.098.3299,4568.32
2/19/20268.268.358.138.1898,9058.18
2/18/20268.058.357.938.32115,8628.32
2/17/20267.908.097.708.0499,1968.04
2/13/20267.857.917.767.8669,6397.86
2/12/20268.008.007.727.77133,5047.77
2/11/20268.168.358.108.11202,4088.11
2/10/20268.038.168.038.1062,0528.10
2/09/20267.988.107.928.0382,4008.03