NASDAQ:GASS
StealthGas Stock Price (Quote)
$6.07
+0.110 (+1.85%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.77 | $6.15 | Friday, 26th Apr 2024 GASS stock ended at $6.07. This is 1.85% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.71% from a day low at $5.93 to a day high of $6.15. |
| 90 days | $5.72 | $7.98 | |
| 52 weeks | $2.66 | $7.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.96 | $6.15 | $5.93 | $6.07 | 84 361 |
| Apr 25, 2024 | $5.91 | $6.01 | $5.91 | $5.96 | 36 204 |
| Apr 24, 2024 | $5.97 | $6.09 | $5.92 | $5.94 | 88 790 |
| Apr 23, 2024 | $5.82 | $6.03 | $5.82 | $6.01 | 79 378 |
| Apr 22, 2024 | $5.80 | $5.96 | $5.78 | $5.85 | 90 142 |
| Apr 19, 2024 | $5.80 | $5.92 | $5.77 | $5.89 | 89 857 |
| Apr 18, 2024 | $5.82 | $5.88 | $5.78 | $5.80 | 62 035 |
| Apr 17, 2024 | $5.91 | $5.96 | $5.84 | $5.84 | 56 442 |
| Apr 16, 2024 | $5.86 | $5.95 | $5.81 | $5.89 | 71 976 |
| Apr 15, 2024 | $5.90 | $5.97 | $5.86 | $5.88 | 79 573 |
| Apr 12, 2024 | $5.99 | $6.08 | $5.88 | $5.91 | 82 741 |
| Apr 11, 2024 | $6.01 | $6.06 | $5.96 | $6.00 | 74 880 |
| Apr 10, 2024 | $5.95 | $6.04 | $5.92 | $6.00 | 89 823 |
| Apr 09, 2024 | $5.99 | $6.02 | $5.93 | $5.93 | 76 433 |
| Apr 08, 2024 | $6.03 | $6.09 | $5.97 | $5.97 | 64 822 |
| Apr 05, 2024 | $6.01 | $6.10 | $5.98 | $6.05 | 74 640 |
| Apr 04, 2024 | $6.10 | $6.10 | $6.00 | $6.00 | 96 152 |
| Apr 03, 2024 | $5.99 | $6.14 | $5.99 | $6.07 | 102 059 |
| Apr 02, 2024 | $5.81 | $5.95 | $5.81 | $5.95 | 110 860 |
| Apr 01, 2024 | $6.01 | $6.01 | $5.82 | $5.87 | 136 543 |
| Mar 28, 2024 | $5.95 | $6.01 | $5.90 | $5.94 | 47 389 |
| Mar 27, 2024 | $5.93 | $6.03 | $5.89 | $5.92 | 55 692 |
| Mar 26, 2024 | $5.75 | $6.00 | $5.72 | $5.93 | 157 337 |
| Mar 25, 2024 | $5.84 | $5.91 | $5.75 | $5.77 | 188 413 |
| Mar 22, 2024 | $5.80 | $5.97 | $5.80 | $5.85 | 152 622 |
