Get the Stockscreener App
5.37
0.56%
-0.03
After Hours:
5.37
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 09, 2025, is $5.37.
- 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 255.63% to $5.37 now.
- The 52-week high stock price for GASS is $8.84, representing a 64.62% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for GASS is $4.82, indicating a -10.24% decrease from the current share price, occurred on December 17, 2024.
- The closing price of Stealthgas Inc (GASS) stock in the beginning of 2024 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 09, 2025 | $5.46 | $5.30 | $0.16 | 31,841.0 | -0.56% |
| May 08, 2025 | $5.45 | $5.33 | $0.12 | 19,262.0 | +1.12% |
| May 07, 2025 | $5.49 | $5.30 | $0.19 | 35,280.0 | -2.20% |
| May 06, 2025 | $5.57 | $5.40 | $0.1671 | 60,842.0 | -0.55% |
| May 05, 2025 | $5.51 | $5.32 | $0.19 | 53,297.0 | +0.73% |
| May 02, 2025 | $5.55 | $5.44 | $0.11 | 51,222.0 | -1.27% |
| May 01, 2025 | $5.53 | $5.29 | $0.235 | 137,283.0 | +2.60% |
| Apr 30, 2025 | $5.44 | $5.34 | $0.10 | 53,994.0 | -0.37% |
| Apr 29, 2025 | $5.47 | $5.36 | $0.11 | 45,861.0 | +0.00% |
| Apr 28, 2025 | $5.54 | $5.38 | $0.16 | 40,378.0 | -0.92% |
| Apr 25, 2025 | $5.47 | $5.31 | $0.16 | 55,257.0 | +2.25% |
| Apr 24, 2025 | $5.37 | $5.18 | $0.1865 | 58,232.0 | +2.11% |
| Apr 23, 2025 | $5.25 | $5.10 | $0.15 | 156,799.0 | +2.76% |
| Apr 22, 2025 | $5.16 | $4.94 | $0.22 | 78,734.0 | +0.99% |
| Apr 21, 2025 | $5.15 | $4.95 | $0.20 | 107,514.0 | -2.14% |
| Apr 17, 2025 | $5.16 | $5.08 | $0.08 | 32,366.0 | +0.98% |
| Apr 16, 2025 | $5.18 | $5.05 | $0.13 | 39,168.0 | +0.20% |
| Apr 15, 2025 | $5.09 | $4.99 | $0.10 | 53,825.0 | +0.59% |
| Apr 14, 2025 | $5.22 | $4.99 | $0.23 | 52,108.0 | -2.32% |
| Apr 11, 2025 | $5.25 | $5.00 | $0.25 | 71,843.0 | +2.99% |
| Apr 10, 2025 | $5.17 | $4.97 | $0.20 | 45,153.0 | -3.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.57 | $5.29 | $0.2771 | 420,868.0 | -0.19% |
| 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% |
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% |
0.13%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):