Get the Stockscreener App
9.92
2.94%
-0.30
After Hours:
10.19
0.27
+2.72%
Stealthgas Inc Stock (GASS) Price History
The historical daily chart and data for Stealthgas Inc stock (GASS), show that the latest closing stock price as of May 22, 2026, is $9.92.
- Stealthgas Inc all-time high stock price is $11.93, occurred on March 26, 2014.
- The lowest Stealthgas Inc stock price recorded was $1.51 on March 18, 2020. Since then, Stealthgas Inc's stock price has risen over 556.95% to $9.92 now.
- The 52-week high stock price for GASS is $10.55, representing a 6.35% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for GASS is $5.375, indicating a -45.82% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Stealthgas Inc (GASS) stock in the beginning of 2025 was $2.26. The stock closed the year at $2.68, a gain of over 18.58% for the year.
The table below shows more information about GASS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $10.21 | $9.73 | $0.48 | 249,654.0 | -2.94% |
| May 21, 2026 | $10.44 | $10.21 | $0.225 | 106,859.0 | -1.64% |
| May 20, 2026 | $10.55 | $10.10 | $0.45 | 206,613.0 | +3.69% |
| May 19, 2026 | $10.15 | $9.97 | $0.18 | 175,131.0 | -0.50% |
| May 18, 2026 | $10.18 | $9.94 | $0.24 | 107,479.0 | +0.00% |
| May 15, 2026 | $10.21 | $10.02 | $0.19 | 52,434.0 | -1.85% |
| May 14, 2026 | $10.42 | $10.14 | $0.28 | 92,158.0 | +1.68% |
| May 13, 2026 | $10.32 | $9.96 | $0.36 | 85,290.0 | -1.46% |
| May 12, 2026 | $10.24 | $9.91 | $0.3251 | 134,364.0 | +1.79% |
| May 11, 2026 | $10.17 | $9.92 | $0.25 | 135,305.0 | +1.62% |
| May 08, 2026 | $10.01 | $9.75 | $0.26 | 56,603.0 | +1.02% |
| May 07, 2026 | $9.98 | $9.75 | $0.23 | 111,891.0 | -1.80% |
| May 06, 2026 | $10.33 | $9.90 | $0.43 | 150,852.0 | -3.29% |
| May 05, 2026 | $10.45 | $9.99 | $0.461 | 192,896.0 | +2.18% |
| May 04, 2026 | $10.19 | $9.88 | $0.3099 | 140,160.0 | +0.30% |
| May 01, 2026 | $10.11 | $9.90 | $0.2104 | 153,426.0 | +1.21% |
| Apr 30, 2026 | $9.98 | $9.74 | $0.239 | 116,195.0 | +1.22% |
| Apr 29, 2026 | $9.90 | $9.56 | $0.335 | 128,600.0 | +1.97% |
| Apr 28, 2026 | $9.68 | $9.45 | $0.23 | 92,975.0 | -0.31% |
Stealthgas Inc Stock (GASS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stealthgas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GASS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stealthgas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stealthgas Inc Stock (GASS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.55 | $9.73 | $0.82 | 2,400,769.0 | -0.30% |
| Apr, 2026 | $9.98 | $8.91 | $1.07 | 2,179,639.0 | +8.39% |
| Mar, 2026 | $10.52 | $8.43 | $2.09 | 5,688,825.0 | +2.57% |
| Feb, 2026 | $8.96 | $7.56 | $1.40 | 2,465,923.0 | +15.78% |
| Jan, 2026 | $8.06 | $6.91 | $1.15 | 2,220,416.0 | +10.11% |
Stealthgas Inc Stock (GASS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.25 | $6.69 | $0.555 | 2,732,051.0 | +2.92% |
| Nov, 2025 | $7.00 | $6.66 | $0.34 | 1,609,426.0 | +0.15% |
| Oct, 2025 | $6.92 | $6.12 | $0.80 | 2,369,582.0 | +4.58% |
| Sep, 2025 | $7.78 | $6.53 | $1.25 | 2,357,157.0 | -14.15% |
| Aug, 2025 | $8.18 | $6.51 | $1.67 | 3,418,009.0 | +14.74% |
| Jul, 2025 | $7.12 | $6.26 | $0.855 | 1,797,796.0 | +3.74% |
| Jun, 2025 | $7.16 | $5.70 | $1.46 | 2,337,239.0 | +7.55% |
| May, 2025 | $6.04 | $5.22 | $0.82 | 1,518,720.0 | +10.78% |
| Apr, 2025 | $5.88 | $4.90 | $0.98 | 1,753,204.0 | -4.78% |
| Mar, 2025 | $6.00 | $5.22 | $0.78 | 1,863,533.0 | -0.35% |
| Feb, 2025 | $6.65 | $5.41 | $1.24 | 1,912,743.0 | +0.53% |
| Jan, 2025 | $6.15 | $5.45 | $0.705 | 2,886,166.0 | -0.18% |
Stealthgas Inc Stock (GASS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.83 | $4.82 | $1.01 | 3,557,330.0 | +3.23% |
| Nov, 2024 | $6.24 | $5.42 | $0.815 | 3,482,034.0 | -5.82% |
| Oct, 2024 | $7.26 | $5.73 | $1.53 | 2,701,153.0 | -15.42% |
| Sep, 2024 | $7.11 | $5.67 | $1.44 | 2,895,948.0 | +14.07% |
| Aug, 2024 | $6.63 | $5.66 | $0.9699 | 3,142,697.0 | -9.68% |
| Jul, 2024 | $7.68 | $6.35 | $1.33 | 2,492,745.0 | -10.07% |
| Jun, 2024 | $8.78 | $7.27 | $1.51 | 2,515,687.0 | -13.33% |
| May, 2024 | $8.84 | $6.04 | $2.80 | 4,203,377.0 | +35.46% |
| Apr, 2024 | $6.31 | $5.77 | $0.54 | 1,882,114.0 | +5.39% |
| Mar, 2024 | $6.36 | $5.72 | $0.6399 | 2,838,576.0 | -3.73% |
| Feb, 2024 | $7.68 | $6.10 | $1.58 | 4,213,110.0 | -19.24% |
| Jan, 2024 | $7.98 | $6.58 | $1.40 | 4,916,557.0 | +18.27% |
2.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):