Get the Stockscreener App
6.51
1.66%
-0.11
After Hours:
6.51
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 July 26, 2024, is $6.51.
- 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 331.13% to $6.51 now.
- The 52-week high stock price for GASS is $8.84, representing a 35.79% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for GASS is $4.52, indicating a -30.57% decrease from the current share price, occurred on July 27, 2023.
- The closing price of Stealthgas Inc (GASS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $6.65 | $6.46 | $0.19 | 145,913.0 | -1.66% |
| Jul 25, 2024 | $6.80 | $6.60 | $0.20 | 83,003.0 | -2.65% |
| Jul 24, 2024 | $7.08 | $6.80 | $0.28 | 52,255.0 | -3.27% |
| Jul 23, 2024 | $7.21 | $6.93 | $0.28 | 80,968.0 | +0.14% |
| Jul 22, 2024 | $7.05 | $6.53 | $0.52 | 166,901.0 | +7.18% |
| Jul 19, 2024 | $6.78 | $6.55 | $0.23 | 255,843.0 | -1.65% |
| Jul 18, 2024 | $6.83 | $6.62 | $0.21 | 88,752.0 | -1.19% |
| Jul 17, 2024 | $6.81 | $6.71 | $0.095 | 61,154.0 | -0.15% |
| Jul 16, 2024 | $6.86 | $6.73 | $0.1298 | 80,716.0 | +0.15% |
| Jul 15, 2024 | $6.79 | $6.72 | $0.075 | 97,726.0 | +0.45% |
| Jul 12, 2024 | $6.99 | $6.70 | $0.29 | 105,652.0 | -2.75% |
| Jul 11, 2024 | $6.97 | $6.82 | $0.1547 | 92,431.0 | -0.58% |
| Jul 10, 2024 | $6.96 | $6.80 | $0.16 | 122,367.0 | +0.73% |
| Jul 09, 2024 | $7.08 | $6.89 | $0.19 | 135,789.0 | -2.41% |
| Jul 08, 2024 | $7.32 | $7.04 | $0.282 | 202,475.0 | -3.68% |
| Jul 05, 2024 | $7.60 | $7.27 | $0.33 | 95,824.0 | -3.43% |
| Jul 03, 2024 | $7.68 | $7.47 | $0.21 | 69,800.0 | +1.61% |
| Jul 02, 2024 | $7.65 | $7.36 | $0.29 | 137,732.0 | -2.54% |
| Jul 01, 2024 | $7.68 | $7.38 | $0.30 | 175,850.0 | +4.29% |
| Jun 28, 2024 | $7.50 | $7.33 | $0.17 | 60,595.0 | -0.54% |
| Jun 27, 2024 | $7.49 | $7.39 | $0.10 | 41,435.0 | -0.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $7.68 | $6.46 | $1.22 | 2,397,064.0 | -11.43% |
| 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% |
Stealthgas Inc Stock (GASS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.09 | $5.91 | $1.18 | 4,176,463.0 | -3.15% |
| Nov, 2023 | $7.12 | $5.15 | $1.97 | 6,570,205.0 | +19.11% |
| Oct, 2023 | $5.87 | $4.74 | $1.13 | 4,706,097.0 | +11.22% |
| Sep, 2023 | $5.19 | $4.61 | $0.5827 | 4,117,839.0 | +3.60% |
| Aug, 2023 | $5.90 | $4.69 | $1.21 | 8,907,562.0 | -1.42% |
| Jul, 2023 | $5.02 | $4.05 | $0.9735 | 5,404,581.0 | +15.73% |
| Jun, 2023 | $4.35 | $3.03 | $1.32 | 8,333,888.0 | +39.67% |
| May, 2023 | $3.33 | $2.66 | $0.67 | 3,521,385.0 | +9.71% |
| Apr, 2023 | $2.94 | $2.60 | $0.34 | 1,141,014.0 | +6.51% |
| Mar, 2023 | $3.20 | $2.51 | $0.69 | 3,153,176.0 | -11.82% |
| Feb, 2023 | $3.10 | $2.65 | $0.45 | 2,476,489.0 | +7.64% |
| Jan, 2023 | $2.94 | $2.52 | $0.42 | 1,507,608.0 | +2.61% |
Stealthgas Inc Stock (GASS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.05 | $2.62 | $0.43 | 2,514,444.0 | -10.96% |
| Nov, 2022 | $3.32 | $2.93 | $0.39 | 5,662,470.0 | -4.75% |
| Oct, 2022 | $3.50 | $2.60 | $0.90 | 8,498,984.0 | +23.44% |
| Sep, 2022 | $3.24 | $2.46 | $0.78 | 3,165,359.0 | -20.25% |
| Aug, 2022 | $3.60 | $2.39 | $1.21 | 5,046,890.0 | +18.89% |
| Jul, 2022 | $3.24 | $2.37 | $0.87 | 5,494,850.0 | -15.89% |
| Jun, 2022 | $4.18 | $2.82 | $1.36 | 15,766,694.0 | +13.43% |
| May, 2022 | $2.90 | $2.15 | $0.7488 | 4,807,076.0 | +10.55% |
| Apr, 2022 | $2.65 | $2.22 | $0.43 | 2,182,535.0 | +6.67% |
| Mar, 2022 | $2.78 | $2.10 | $0.68 | 4,751,280.0 | +11.37% |
| Feb, 2022 | $2.23 | $1.93 | $0.2976 | 1,733,371.0 | -1.15% |
| Jan, 2022 | $2.32 | $1.91 | $0.4097 | 690,436.0 | +3.32% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):