ストックスクリーナーアプリを入手
5.54
0.73%
0.04
Stealthgas Inc (GASS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.59 | $5.42 | $0.169 | 165,169.0 | +0.73% |
| 2024-11-26 | $5.82 | $5.47 | $0.35 | 304,666.0 | -5.34% |
| 2024-11-25 | $6.24 | $5.53 | $0.705 | 515,351.0 | -3.97% |
| 2024-11-22 | $6.21 | $6.02 | $0.19 | 157,178.0 | +0.75% |
| 2024-11-21 | $6.01 | $5.75 | $0.255 | 115,997.0 | +1.09% |
| 2024-11-20 | $6.07 | $5.87 | $0.205 | 112,388.0 | -0.17% |
| 2024-11-19 | $5.98 | $5.87 | $0.11 | 98,114.0 | +0.00% |
| 2024-11-18 | $6.03 | $5.75 | $0.275 | 161,875.0 | +3.66% |
| 2024-11-15 | $5.95 | $5.71 | $0.235 | 84,027.0 | -3.04% |
| 2024-11-14 | $6.04 | $5.86 | $0.1755 | 74,284.0 | -1.50% |
| 2024-11-13 | $6.13 | $5.99 | $0.14 | 147,159.0 | -0.99% |
| 2024-11-12 | $6.11 | $6.00 | $0.115 | 211,303.0 | +1.51% |
| 2024-11-11 | $6.00 | $5.71 | $0.29 | 291,914.0 | +3.82% |
| 2024-11-08 | $5.92 | $5.71 | $0.21 | 108,292.0 | -2.21% |
| 2024-11-07 | $6.05 | $5.89 | $0.16 | 127,279.0 | -1.51% |
| 2024-11-06 | $6.13 | $5.78 | $0.355 | 190,930.0 | +4.73% |
| 2024-11-05 | $5.77 | $5.69 | $0.08 | 80,150.0 | -0.35% |
| 2024-11-04 | $5.82 | $5.59 | $0.2288 | 227,304.0 | +1.06% |
| 2024-11-01 | $5.80 | $5.66 | $0.137 | 122,376.0 | -1.56% |
| 2024-10-31 | $5.84 | $5.73 | $0.11 | 111,618.0 | -0.69% |
| 2024-10-30 | $5.87 | $5.77 | $0.096 | 89,512.0 | -1.19% |
| 2024-10-29 | $6.03 | $5.86 | $0.17 | 135,342.0 | -2.81% |
Stealthgas Inc (GASS) 株の年ごとの株価履歴
この詳細な分析では、Stealthgas Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGASS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Stealthgas Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のStealthgas Inc (GASS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $6.24 | $5.42 | $0.815 | 3,460,925.0 | -3.82% |
| 2024-10 | $7.26 | $5.73 | $1.53 | 2,701,153.0 | -15.42% |
| 2024-09 | $7.11 | $5.67 | $1.44 | 2,895,948.0 | +14.07% |
| 2024-08 | $6.63 | $5.66 | $0.9699 | 3,142,697.0 | -9.68% |
| 2024-07 | $7.68 | $6.35 | $1.33 | 2,492,745.0 | -10.07% |
| 2024-06 | $8.78 | $7.27 | $1.51 | 2,515,687.0 | -13.33% |
| 2024-05 | $8.84 | $6.04 | $2.80 | 4,203,377.0 | +35.46% |
| 2024-04 | $6.31 | $5.77 | $0.54 | 1,882,114.0 | +5.39% |
| 2024-03 | $6.36 | $5.72 | $0.6399 | 2,838,576.0 | -3.73% |
| 2024-02 | $7.68 | $6.10 | $1.58 | 4,213,110.0 | -19.24% |
| 2024-01 | $7.98 | $6.58 | $1.40 | 4,916,557.0 | +18.27% |
2023年のStealthgas Inc (GASS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.09 | $5.91 | $1.18 | 4,176,463.0 | -3.15% |
| 2023-11 | $7.12 | $5.15 | $1.97 | 6,570,205.0 | +19.11% |
| 2023-10 | $5.87 | $4.74 | $1.13 | 4,706,097.0 | +11.22% |
| 2023-09 | $5.19 | $4.61 | $0.5827 | 4,117,839.0 | +3.60% |
| 2023-08 | $5.90 | $4.69 | $1.21 | 8,907,562.0 | -1.42% |
| 2023-07 | $5.02 | $4.05 | $0.9735 | 5,404,581.0 | +15.73% |
| 2023-06 | $4.35 | $3.03 | $1.32 | 8,333,888.0 | +39.67% |
| 2023-05 | $3.33 | $2.66 | $0.67 | 3,521,385.0 | +9.71% |
| 2023-04 | $2.94 | $2.60 | $0.34 | 1,141,014.0 | +6.51% |
| 2023-03 | $3.20 | $2.51 | $0.69 | 3,153,176.0 | -11.82% |
| 2023-02 | $3.10 | $2.65 | $0.45 | 2,476,489.0 | +7.64% |
| 2023-01 | $2.94 | $2.52 | $0.42 | 1,507,608.0 | +2.61% |
2022年のStealthgas Inc (GASS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.05 | $2.62 | $0.43 | 2,514,444.0 | -10.96% |
| 2022-11 | $3.32 | $2.93 | $0.39 | 5,662,470.0 | -4.75% |
| 2022-10 | $3.50 | $2.60 | $0.90 | 8,498,984.0 | +23.44% |
| 2022-09 | $3.24 | $2.46 | $0.78 | 3,165,359.0 | -20.25% |
| 2022-08 | $3.60 | $2.39 | $1.21 | 5,046,890.0 | +18.89% |
| 2022-07 | $3.24 | $2.37 | $0.87 | 5,494,850.0 | -15.89% |
| 2022-06 | $4.18 | $2.82 | $1.36 | 15,766,694.0 | +13.43% |
| 2022-05 | $2.90 | $2.15 | $0.7488 | 4,807,076.0 | +10.55% |
| 2022-04 | $2.65 | $2.22 | $0.43 | 2,182,535.0 | +6.67% |
| 2022-03 | $2.78 | $2.10 | $0.68 | 4,751,280.0 | +11.37% |
| 2022-02 | $2.23 | $1.93 | $0.2976 | 1,733,371.0 | -1.15% |
| 2022-01 | $2.32 | $1.91 | $0.4097 | 690,436.0 | +3.32% |
0.19%
0.27%
大文字化:
|
ボリューム (24 時間):