StealthGas Inc. - GASS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	6.87	6.87	6.87	6.96	6.82	49,445
December 23, 2025	6.75	6.87	6.87	6.89	6.73	80,146
December 22, 2025	6.96	6.75	6.75	6.96	6.73	135,814
December 19, 2025	6.82	6.82	6.82	6.9	6.72	231,830
December 18, 2025	6.86	6.82	6.82	6.93	6.76	76,636
December 17, 2025	6.91	6.88	6.88	7.04	6.81	65,220
December 16, 2025	6.98	6.91	6.91	7.02	6.86	98,000
December 15, 2025	7.19	6.97	6.97	7.22	6.9	137,000
December 12, 2025	7.11	7.18	7.18	7.25	7.1	184,800
December 11, 2025	6.75	7.12	7.12	7.17	6.72	363,180
December 10, 2025	6.73	6.76	6.76	6.79	6.69	86,400
December 09, 2025	6.9	6.76	6.76	6.9	6.75	89,698
December 08, 2025	7.04	6.89	6.89	7.05	6.86	80,700
December 05, 2025	6.89	7.03	7.03	7.06	6.89	168,600
December 04, 2025	6.93	6.92	6.92	6.93	6.77	143,354
December 03, 2025	6.85	6.89	6.89	6.95	6.85	134,300
December 02, 2025	6.83	6.8	6.8	6.84	6.75	94,938
December 01, 2025	6.85	6.81	6.81	6.91	6.72	221,817
November 28, 2025	6.84	6.86	6.86	6.95	6.75	100,137
November 26, 2025	6.69	6.77	6.77	6.89	6.69	173,700
November 25, 2025	6.87	6.69	6.69	6.88	6.66	146,839
November 24, 2025	6.78	6.82	6.82	6.89	6.67	146,796
November 21, 2025	6.76	6.78	6.78	6.84	6.67	81,500
November 20, 2025	6.75	6.75	6.75	6.87	6.7	82,420
November 19, 2025	6.83	6.75	6.75	6.91	6.74	75,900
November 18, 2025	6.85	6.87	6.87	6.92	6.75	53,400
November 17, 2025	6.76	6.9	6.9	6.97	6.73	96,500
November 14, 2025	6.76	6.75	6.75	6.78	6.7	55,300
November 13, 2025	6.76	6.79	6.79	6.83	6.72	46,621
November 12, 2025	6.79	6.79	6.79	6.83	6.73	59,428
November 11, 2025	6.8	6.82	6.82	6.92	6.77	52,303
November 10, 2025	6.79	6.8	6.8	6.85	6.78	61,177
November 07, 2025	6.75	6.78	6.78	6.8	6.73	44,800
November 06, 2025	6.75	6.73	6.73	6.89	6.72	76,100
November 05, 2025	6.78	6.79	6.79	6.91	6.77	48,435
November 04, 2025	6.86	6.78	6.78	6.87	6.72	78,900
November 03, 2025	6.9	6.88	6.88	7	6.87	134,522
October 31, 2025	6.61	6.85	6.85	6.92	6.55	174,300
October 30, 2025	6.52	6.54	6.54	6.59	6.46	71,203
October 29, 2025	6.5	6.52	6.52	6.59	6.46	54,300
October 28, 2025	6.52	6.51	6.51	6.52	6.46	40,700
October 27, 2025	6.52	6.5	6.5	6.63	6.48	71,200
October 24, 2025	6.65	6.48	6.48	6.69	6.48	49,100
October 23, 2025	6.49	6.6	6.6	6.67	6.49	76,288
October 22, 2025	6.33	6.49	6.49	6.51	6.33	72,906
October 21, 2025	6.52	6.33	6.33	6.52	6.33	80,500
October 20, 2025	6.35	6.51	6.51	6.52	6.35	77,178
October 17, 2025	6.34	6.34	6.34	6.4	6.31	75,900
October 16, 2025	6.41	6.36	6.36	6.51	6.33	114,904
October 15, 2025	6.43	6.37	6.37	6.6	6.34	145,630
October 14, 2025	6.25	6.45	6.45	6.5	6.22	145,148
October 13, 2025	6.37	6.3	6.3	6.5	6.28	82,900
October 10, 2025	6.31	6.26	6.26	6.5	6.24	181,897
October 09, 2025	6.12	6.3	6.3	6.36	6.12	290,761
October 08, 2025	6.46	6.36	6.36	6.46	6.34	92,298
October 07, 2025	6.52	6.44	6.44	6.52	6.38	131,100
October 06, 2025	6.52	6.56	6.56	6.62	6.46	87,101
October 03, 2025	6.53	6.49	6.49	6.59	6.45	102,200
October 02, 2025	6.52	6.45	6.45	6.63	6.42	82,348
October 01, 2025	6.55	6.54	6.54	6.65	6.52	73,220

StealthGas Inc. (GASS) NASDAQ