Get the Stockscreener App
5.71
0.35%
-0.02
After Hours:
5.68
-0.03
-0.53%
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 November 05, 2024, is $5.71.
- 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 278.15% to $5.71 now.
- The 52-week high stock price for GASS is $8.84, representing a 54.82% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for GASS is $5.15, indicating a -9.81% decrease from the current share price, occurred on November 08, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $5.77 | $5.69 | $0.08 | 80,150.0 | -0.35% |
| Nov 04, 2024 | $5.82 | $5.59 | $0.2288 | 227,304.0 | +1.06% |
| Nov 01, 2024 | $5.80 | $5.66 | $0.137 | 122,376.0 | -1.56% |
| Oct 31, 2024 | $5.84 | $5.73 | $0.11 | 111,618.0 | -0.69% |
| Oct 30, 2024 | $5.87 | $5.77 | $0.096 | 89,512.0 | -1.19% |
| Oct 29, 2024 | $6.03 | $5.86 | $0.17 | 135,342.0 | -2.81% |
| Oct 28, 2024 | $6.12 | $5.98 | $0.14 | 117,468.0 | -0.49% |
| Oct 25, 2024 | $6.13 | $6.03 | $0.1016 | 55,125.0 | -0.41% |
| Oct 24, 2024 | $6.17 | $5.97 | $0.20 | 137,630.0 | -0.25% |
| Oct 23, 2024 | $6.33 | $6.04 | $0.29 | 167,061.0 | -3.02% |
| Oct 22, 2024 | $6.51 | $6.28 | $0.23 | 147,131.0 | -2.78% |
| Oct 21, 2024 | $6.68 | $6.40 | $0.28 | 171,781.0 | +1.25% |
| Oct 18, 2024 | $6.44 | $6.33 | $0.11 | 83,791.0 | -0.16% |
| Oct 17, 2024 | $6.48 | $6.35 | $0.13 | 92,138.0 | -0.70% |
| Oct 16, 2024 | $6.49 | $6.32 | $0.1684 | 113,898.0 | +1.49% |
| Oct 15, 2024 | $6.57 | $6.31 | $0.26 | 178,874.0 | -3.64% |
| Oct 14, 2024 | $6.65 | $6.54 | $0.113 | 124,667.0 | -0.60% |
| Oct 11, 2024 | $6.73 | $6.58 | $0.15 | 92,364.0 | -1.48% |
| Oct 10, 2024 | $6.77 | $6.68 | $0.09 | 87,332.0 | -0.15% |
| Oct 09, 2024 | $6.93 | $6.73 | $0.20 | 72,997.0 | -1.75% |
| Oct 08, 2024 | $7.20 | $6.85 | $0.35 | 156,930.0 | -5.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.82 | $5.59 | $0.2288 | 509,980.0 | -0.87% |
| 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% |
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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):