Canada markets open in 5 hours 6 minutes

StealthGas Inc. (GASS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.18+0.09 (+1.48%)
At close: 04:00PM EDT
6.18 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.126.226.046.186.1858,623
May 02, 20246.126.176.096.096.0971,300
May 01, 20246.266.266.076.076.0790,300
Apr 30, 20246.226.316.076.266.26142,900
Apr 29, 20246.076.226.076.206.2091,800
Apr 26, 20245.966.155.936.076.0784,600
Apr 25, 20245.916.015.915.965.9636,200
Apr 24, 20245.976.095.915.945.9488,900
Apr 23, 20245.826.035.826.016.0179,400
Apr 22, 20245.805.965.785.855.8590,200
Apr 19, 20245.805.925.775.895.8990,000
Apr 18, 20245.825.885.785.805.8062,100
Apr 17, 20245.885.965.845.845.8456,600
Apr 16, 20245.865.955.815.895.8972,200
Apr 15, 20245.905.975.865.885.8879,700
Apr 12, 20245.996.085.885.915.9182,700
Apr 11, 20246.016.065.966.006.0074,900
Apr 10, 20245.956.045.906.006.0089,800
Apr 09, 20245.996.025.935.935.9376,400
Apr 08, 20246.036.095.975.975.9764,800
Apr 05, 20246.016.105.986.056.0574,700
Apr 04, 20246.106.116.006.006.0096,200
Apr 03, 20245.996.145.996.076.07102,200
Apr 02, 20245.815.955.815.955.95110,900
Apr 01, 20246.016.015.825.875.87136,500
Mar 28, 20245.956.015.905.945.9447,500
Mar 27, 20245.936.035.895.925.9255,900
Mar 26, 20245.756.005.725.935.93157,300
Mar 25, 20245.835.915.755.775.77188,500
Mar 22, 20245.805.975.805.855.85152,600
Mar 21, 20246.196.215.815.845.84556,900
Mar 20, 20246.036.186.036.186.1877,800
Mar 19, 20246.046.236.046.106.10100,100
Mar 18, 20246.116.136.026.106.1084,800
Mar 15, 20246.066.175.956.096.09274,500
Mar 14, 20246.146.206.066.086.0881,700
Mar 13, 20246.146.216.106.146.1483,000
Mar 12, 20246.126.196.106.136.1367,100
Mar 11, 20246.156.196.056.096.09150,600
Mar 08, 20246.316.366.086.166.16103,500
Mar 07, 20246.196.356.186.296.29135,600
Mar 06, 20246.136.246.136.196.1974,900
Mar 05, 20246.086.256.086.146.14117,500
Mar 04, 20246.156.316.076.106.10198,300
Mar 01, 20246.176.306.136.156.15130,600
Feb 29, 20246.226.246.106.176.17119,700
Feb 28, 20246.216.406.156.206.2086,400
Feb 27, 20246.226.256.106.216.21182,600
Feb 26, 20246.246.286.106.226.22386,400
Feb 23, 20246.306.446.256.326.32185,200
Feb 22, 20246.516.676.306.456.45307,100
Feb 21, 20247.027.026.306.546.54564,000
Feb 20, 20247.077.196.877.167.16263,700
Feb 16, 20247.207.227.067.067.0697,000
Feb 15, 20246.967.316.877.207.20189,700
Feb 14, 20247.037.076.876.906.9097,000
Feb 13, 20247.097.096.936.976.97145,100
Feb 12, 20247.047.187.047.117.11105,900
Feb 09, 20247.007.136.877.047.04323,500
Feb 08, 20247.287.297.097.107.10176,300
Feb 07, 20247.117.377.107.327.32129,000
Feb 06, 20247.087.317.057.097.09172,100
Feb 05, 20247.397.397.107.207.20203,900
Feb 02, 20247.347.397.087.217.21257,600
Feb 01, 20247.587.687.327.377.37222,700
Jan 31, 20247.767.847.617.647.64127,400
Jan 30, 20247.607.887.607.807.80151,900
Jan 29, 20247.977.987.437.537.53299,000
Jan 26, 20247.507.967.507.957.95365,200
Jan 25, 20247.507.647.287.507.50284,300
Jan 24, 20247.327.417.307.407.40107,300
Jan 23, 20247.317.397.217.327.32111,600
Jan 22, 20247.097.447.097.277.27216,500
Jan 19, 20247.177.197.007.097.09119,700
Jan 18, 20247.397.447.047.177.17182,100
Jan 17, 20247.087.517.087.347.34258,100
Jan 16, 20247.067.247.067.147.14185,400
Jan 12, 20247.017.156.977.067.06130,700
Jan 11, 20247.077.256.836.976.97140,300
Jan 10, 20247.067.226.947.007.00108,900
Jan 09, 20247.077.106.857.057.05193,600
Jan 08, 20247.507.536.957.107.10459,700
Jan 05, 20247.207.547.197.477.47465,300
Jan 04, 20247.007.337.007.157.15336,500
Jan 03, 20246.997.186.896.926.92230,000
Jan 02, 20246.607.146.586.996.99451,700
Dec 29, 20236.466.546.426.466.46101,600
Dec 28, 20236.616.636.396.446.44218,100
Dec 27, 20236.806.806.636.666.66129,000
Dec 26, 20236.956.956.776.806.80130,800
Dec 22, 20236.906.956.786.876.87140,900
Dec 21, 20237.027.086.796.856.85184,900
Dec 20, 20236.957.096.857.027.02191,700
Dec 19, 20236.806.956.806.956.95248,900
Dec 18, 20236.636.896.606.806.80442,600
Dec 15, 20236.486.806.306.506.50449,500
Dec 14, 20236.306.306.096.106.10287,000
Dec 13, 20236.026.265.916.196.19149,400
Dec 12, 20236.376.446.016.056.05231,100
Dec 11, 20236.376.386.266.326.32186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...