Get the Stockscreener App
10.18
2.93%
0.35
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 March 05, 2026, is $10.18.
- 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 574.17% to $10.18 now.
- The 52-week high stock price for GASS is $9.87, representing a -3.05% increase from the current share price, occurred on March 04, 2026.
- The 52-week low stock price for GASS is $4.90, indicating a -51.87% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $10.21 | $9.78 | $0.43 | 206,384.0 | +3.36% |
| Mar 04, 2026 | $9.87 | $9.08 | $0.79 | 742,516.0 | +9.96% |
| Mar 03, 2026 | $9.09 | $8.43 | $0.66 | 390,220.0 | +3.00% |
| Mar 02, 2026 | $9.32 | $8.53 | $0.795 | 499,907.0 | -3.02% |
| Feb 27, 2026 | $8.96 | $8.59 | $0.3698 | 185,075.0 | +1.59% |
| Feb 26, 2026 | $8.85 | $8.65 | $0.195 | 140,630.0 | +1.26% |
| Feb 25, 2026 | $8.74 | $8.31 | $0.4336 | 131,863.0 | +1.99% |
| Feb 24, 2026 | $8.55 | $8.25 | $0.30 | 117,192.0 | +3.52% |
| Feb 23, 2026 | $8.39 | $8.16 | $0.2313 | 121,855.0 | -0.96% |
| Feb 20, 2026 | $8.39 | $8.09 | $0.305 | 97,456.0 | +1.71% |
| Feb 19, 2026 | $8.35 | $8.13 | $0.219 | 98,905.0 | -1.68% |
| Feb 18, 2026 | $8.35 | $7.93 | $0.4199 | 115,862.0 | +3.48% |
| Feb 17, 2026 | $8.09 | $7.70 | $0.39 | 99,196.0 | +2.29% |
| Feb 13, 2026 | $7.91 | $7.76 | $0.145 | 68,920.0 | +1.16% |
| Feb 12, 2026 | $8.00 | $7.72 | $0.28 | 133,504.0 | -4.19% |
| Feb 11, 2026 | $8.35 | $8.10 | $0.25 | 202,308.0 | +0.12% |
| Feb 10, 2026 | $8.16 | $8.03 | $0.13 | 62,052.0 | +0.87% |
| Feb 09, 2026 | $8.10 | $7.92 | $0.18 | 82,359.0 | +0.88% |
| Feb 06, 2026 | $8.08 | $7.62 | $0.46 | 111,859.0 | +2.71% |
| Feb 05, 2026 | $7.92 | $7.73 | $0.185 | 128,891.0 | -1.40% |
| Feb 04, 2026 | $8.18 | $7.79 | $0.385 | 101,684.0 | -2.12% |
| Feb 03, 2026 | $8.24 | $7.92 | $0.32 | 240,564.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $10.21 | $8.43 | $1.78 | 1,839,027.0 | +13.52% |
| 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% |
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):