StealthGas, Inc. - common stock (GASS)

8.8600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 29th, 6:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StealthGas, Inc. - common stock (GASS)

DateOpenHighLowCloseVolumeAdjusted Close
7/28/20268.849.018.708.8694,7058.86
7/27/20268.809.008.728.8656,8978.86
7/24/20268.999.078.838.8380,0598.83
7/23/20268.899.028.659.0178,9279.01
7/22/20268.959.098.828.8483,3068.84
7/21/20268.628.948.628.9183,1418.91
7/20/20268.578.878.578.62133,7278.62
7/17/20268.638.758.418.5390,6888.53
7/16/20268.898.948.698.6982,7768.69
7/15/20268.849.038.808.94119,9298.94
7/14/20268.768.908.588.7793,3698.77
7/13/20268.869.078.688.71133,8928.71
7/10/20268.708.908.668.90189,5928.90
7/09/20268.808.808.388.57120,1548.57
7/08/20268.508.758.418.73101,7208.73
7/07/20268.308.538.278.5196,5378.51
7/06/20268.208.468.188.30130,1898.30
7/02/20267.978.337.978.21136,9718.21
7/01/20267.888.067.887.9686,0237.96
6/30/20268.018.227.807.90147,0637.90
6/29/20268.248.387.978.01162,0378.01
6/26/20268.128.227.968.16185,6318.16
6/25/20268.208.288.028.10160,2208.10
6/24/20268.528.568.298.3399,6508.33
6/23/20268.458.558.388.5294,7008.52
6/22/20268.238.558.238.45153,0478.45
6/18/20268.388.418.068.29221,0338.29
6/17/20268.838.858.368.38191,9998.38
6/16/20269.209.268.758.78216,5548.78
6/15/20269.659.909.229.23158,0409.23
6/12/20269.369.699.369.65178,6709.65
6/11/20269.359.629.249.25125,9209.25
6/10/20269.479.559.249.35135,3899.35
6/09/20269.569.569.279.3996,7469.39
6/08/20269.629.629.259.34159,2489.34
6/05/20269.199.649.169.62274,0199.62
6/04/20269.229.339.159.18157,5099.18
6/03/20269.459.459.229.2295,5219.22
6/02/20269.259.459.179.44136,7449.44
6/01/20269.189.479.189.35129,6869.35
5/29/20260.009.319.049.18158,6939.18
5/28/20269.659.749.309.30192,9189.30
5/27/20269.869.879.479.69184,3419.69
5/26/20269.9210.109.819.94166,8529.94
5/22/202610.2110.219.739.92249,6559.92
5/21/202610.3610.4410.2110.22106,86010.22
5/20/202610.1910.5510.1410.39206,63510.39
5/19/202610.0610.159.9710.02175,13110.02
5/18/202610.0710.189.9410.07107,48010.07
5/15/202610.1910.2110.0210.0752,53610.07
5/14/202610.1510.4210.1410.2693,16010.26
5/13/202610.2910.329.9610.0985,50210.09
5/12/202610.1310.249.9110.24134,62910.24
5/11/202610.0910.179.9210.06138,38710.06
5/08/20269.9610.019.759.9057,7889.90
5/07/20269.959.989.759.80111,9129.80
5/06/202610.3310.339.909.98151,0659.98
5/05/202610.1010.459.9910.32192,97410.32
5/04/202610.0310.199.8810.10140,16110.10
5/01/20269.9810.119.9010.07155,41010.07
4/30/20269.869.989.749.95116,1989.95
4/29/20269.599.909.569.83128,6099.83