StealthGas, Inc. - common stock (GASS)

Last Price6.9700

Change-0.2100 (-2.92%)

NASDAQ · Last Trade: Dec 15th, 5:44 PM EST

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

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	7.19	7.21	6.90	6.97	136,980	6.97
12/12/2025	7.11	7.25	7.10	7.18	184,792	7.18
12/11/2025	6.75	7.17	6.72	7.12	381,536	7.12
12/10/2025	6.73	6.79	6.69	6.76	86,365	6.76
12/09/2025	6.90	6.90	6.75	6.76	89,643	6.76
12/08/2025	7.04	7.05	6.86	6.89	80,682	6.89
12/05/2025	6.89	7.06	6.89	7.03	168,571	7.03
12/04/2025	6.93	6.93	6.77	6.92	146,271	6.92
12/03/2025	6.85	6.95	6.85	6.89	134,296	6.89
12/02/2025	6.83	6.84	6.75	6.80	94,938	6.80
12/01/2025	6.85	6.91	6.72	6.81	221,817	6.81
11/28/2025	6.84	6.95	6.75	6.86	100,217	6.86
11/26/2025	6.69	6.89	6.69	6.77	173,681	6.77
11/25/2025	6.87	7.00	6.66	6.69	146,839	6.69
11/24/2025	6.78	6.89	6.67	6.82	146,833	6.82
11/21/2025	6.76	6.84	6.67	6.78	81,479	6.78
11/20/2025	6.75	6.87	6.70	6.75	82,420	6.75
11/19/2025	6.83	6.91	6.74	6.75	75,367	6.75
11/18/2025	6.85	6.92	6.75	6.87	53,371	6.87
11/17/2025	6.76	6.97	6.73	6.90	96,452	6.90
11/14/2025	6.76	6.78	6.70	6.75	55,250	6.75
11/13/2025	6.76	6.83	6.72	6.79	46,621	6.79
11/12/2025	6.79	6.83	6.73	6.79	55,423	6.79
11/11/2025	6.80	6.92	6.77	6.82	52,303	6.82
11/10/2025	6.79	6.85	6.78	6.80	60,992	6.80
11/07/2025	6.75	6.80	6.73	6.78	44,761	6.78
11/06/2025	6.75	6.89	6.72	6.73	76,058	6.73
11/05/2025	6.78	6.91	6.77	6.79	48,435	6.79
11/04/2025	6.86	6.87	6.72	6.78	78,856	6.78
11/03/2025	6.90	7.00	6.87	6.88	134,522	6.88
10/31/2025	6.61	6.92	6.55	6.85	174,299	6.85
10/30/2025	6.52	6.59	6.46	6.54	71,203	6.54
10/29/2025	6.50	6.59	6.46	6.52	54,268	6.52
10/28/2025	6.52	6.52	6.46	6.51	40,674	6.51
10/27/2025	6.52	6.63	6.48	6.50	71,155	6.50
10/24/2025	6.65	6.69	6.48	6.48	49,061	6.48
10/23/2025	6.49	6.67	6.49	6.60	76,136	6.60
10/22/2025	6.33	6.51	6.33	6.49	72,906	6.49
10/21/2025	6.52	6.52	6.33	6.33	80,460	6.33
10/20/2025	6.35	6.52	6.35	6.51	77,178	6.51
10/17/2025	6.34	6.40	6.31	6.34	75,859	6.34
10/16/2025	6.41	6.51	6.33	6.36	114,904	6.36
10/15/2025	6.43	6.60	6.34	6.37	145,610	6.37
10/14/2025	6.25	6.50	6.22	6.45	145,148	6.45
10/13/2025	6.37	6.50	6.28	6.30	82,880	6.30
10/10/2025	6.31	6.50	6.24	6.26	181,897	6.26
10/09/2025	6.12	6.36	6.12	6.30	290,395	6.30
10/08/2025	6.46	6.46	6.34	6.36	92,091	6.36
10/07/2025	6.52	6.52	6.38	6.44	131,058	6.44
10/06/2025	6.52	6.62	6.46	6.56	87,050	6.56
10/03/2025	6.53	6.58	6.45	6.49	102,168	6.49
10/02/2025	6.52	6.63	6.42	6.45	82,348	6.45
10/01/2025	6.55	6.65	6.52	6.54	73,220	6.54
9/30/2025	6.60	6.68	6.53	6.55	120,512	6.55
9/29/2025	6.72	6.74	6.59	6.68	158,602	6.68
9/26/2025	6.85	6.91	6.70	6.74	155,912	6.74
9/25/2025	6.84	6.88	6.77	6.82	132,555	6.82
9/24/2025	6.88	6.93	6.84	6.84	101,169	6.84
9/23/2025	6.89	7.05	6.85	6.86	71,448	6.86
9/22/2025	6.98	7.10	6.94	6.94	100,071	6.94
9/19/2025	7.10	7.10	6.95	7.02	126,221	7.02
9/18/2025	7.17	7.17	7.05	7.11	124,551	7.11
9/17/2025	7.11	7.15	7.06	7.10	92,218	7.10
9/16/2025	7.35	7.43	7.11	7.14	94,442	7.14