Stockscreener 앱 받기
6.26
0.63%
-0.04
Stealthgas Inc 주식 (GASS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.50 | $6.24 | $0.26 | 181,797.0 | -0.63% |
| 2025-10-09 | $6.36 | $6.12 | $0.24 | 290,393.0 | -0.94% |
| 2025-10-08 | $6.46 | $6.34 | $0.12 | 92,091.0 | -1.24% |
| 2025-10-07 | $6.52 | $6.38 | $0.14 | 131,058.0 | -1.83% |
| 2025-10-06 | $6.62 | $6.46 | $0.16 | 87,050.0 | +1.08% |
| 2025-10-03 | $6.58 | $6.45 | $0.135 | 102,066.0 | +0.62% |
| 2025-10-02 | $6.63 | $6.42 | $0.21 | 81,231.0 | -1.38% |
| 2025-10-01 | $6.65 | $6.52 | $0.1299 | 73,220.0 | -0.15% |
| 2025-09-30 | $6.68 | $6.53 | $0.15 | 116,462.0 | -1.95% |
| 2025-09-29 | $6.74 | $6.59 | $0.1529 | 158,430.0 | -0.89% |
| 2025-09-26 | $6.91 | $6.70 | $0.21 | 155,912.0 | -1.17% |
| 2025-09-25 | $6.88 | $6.77 | $0.11 | 132,549.0 | -0.29% |
| 2025-09-24 | $6.93 | $6.84 | $0.0868 | 101,019.0 | -0.29% |
| 2025-09-23 | $7.05 | $6.85 | $0.199 | 71,446.0 | -1.15% |
| 2025-09-22 | $7.10 | $6.94 | $0.16 | 100,071.0 | -1.14% |
| 2025-09-19 | $7.10 | $6.95 | $0.15 | 126,221.0 | -1.27% |
| 2025-09-18 | $7.17 | $7.05 | $0.12 | 124,051.0 | +0.14% |
| 2025-09-17 | $7.15 | $7.06 | $0.0913 | 91,697.0 | -0.56% |
| 2025-09-16 | $7.43 | $7.11 | $0.32 | 94,442.0 | -2.06% |
| 2025-09-15 | $7.43 | $7.20 | $0.23 | 165,781.0 | -0.14% |
Stealthgas Inc 주식 (GASS) 연도별 가격 이력
이 심층 분석에서는 Stealthgas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GASS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stealthgas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stealthgas Inc 주식 (GASS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.65 | $6.12 | $0.5299 | 1,220,703.0 | -4.43% |
| 2025-09 | $7.78 | $6.53 | $1.25 | 2,357,157.0 | -14.15% |
| 2025-08 | $8.18 | $6.51 | $1.67 | 3,418,009.0 | +14.74% |
| 2025-07 | $7.12 | $6.26 | $0.855 | 1,797,796.0 | +3.74% |
| 2025-06 | $7.16 | $5.70 | $1.46 | 2,337,239.0 | +7.55% |
| 2025-05 | $6.04 | $5.22 | $0.82 | 1,518,720.0 | +10.78% |
| 2025-04 | $5.88 | $4.90 | $0.98 | 1,753,204.0 | -4.78% |
| 2025-03 | $6.00 | $5.22 | $0.78 | 1,863,533.0 | -0.35% |
| 2025-02 | $6.65 | $5.41 | $1.24 | 1,912,743.0 | +0.53% |
| 2025-01 | $6.15 | $5.45 | $0.705 | 2,886,166.0 | -0.18% |
Stealthgas Inc 주식 (GASS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.83 | $4.82 | $1.01 | 3,557,330.0 | +3.23% |
| 2024-11 | $6.24 | $5.42 | $0.815 | 3,482,034.0 | -5.82% |
| 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% |
Stealthgas Inc 주식 (GASS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.42%
자본화:
|
볼륨(24시간):