NASDAQ:GASS
StealthGas Stock Price (Quote)
$6.52
-0.110 (-1.66%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.77 | $6.84 | Friday, 10th May 2024 GASS stock ended at $6.52. This is 1.66% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.98% from a day low at $6.50 to a day high of $6.69. |
| 90 days | $5.72 | $7.31 | |
| 52 weeks | $2.72 | $7.98 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $3.50 | $3.83 | $3.38 | $3.82 | 1 328 482 |
| Jun 16, 2023 | $3.20 | $3.40 | $3.18 | $3.39 | 1 282 709 |
| Jun 15, 2023 | $3.13 | $3.15 | $3.08 | $3.13 | 138 520 |
| Jun 14, 2023 | $3.10 | $3.12 | $3.05 | $3.11 | 365 422 |
| Jun 13, 2023 | $3.16 | $3.17 | $3.07 | $3.09 | 174 202 |
| Jun 12, 2023 | $3.17 | $3.17 | $3.12 | $3.13 | 206 053 |
| Jun 09, 2023 | $3.16 | $3.17 | $3.09 | $3.12 | 220 005 |
| Jun 08, 2023 | $3.21 | $3.23 | $3.14 | $3.15 | 295 520 |
| Jun 07, 2023 | $3.12 | $3.21 | $3.10 | $3.20 | 279 355 |
| Jun 06, 2023 | $3.09 | $3.13 | $3.06 | $3.10 | 204 017 |
| Jun 05, 2023 | $3.14 | $3.17 | $3.04 | $3.09 | 229 259 |
| Jun 02, 2023 | $3.05 | $3.18 | $3.05 | $3.09 | 318 828 |
| Jun 01, 2023 | $3.07 | $3.11 | $3.03 | $3.05 | 194 816 |
| May 31, 2023 | $3.16 | $3.16 | $3.04 | $3.05 | 408 401 |
| May 30, 2023 | $3.09 | $3.17 | $3.08 | $3.12 | 387 450 |
| May 26, 2023 | $3.07 | $3.09 | $3.03 | $3.05 | 338 737 |
| May 25, 2023 | $3.11 | $3.23 | $3.04 | $3.05 | 225 950 |
| May 24, 2023 | $3.19 | $3.29 | $3.04 | $3.11 | 1 108 169 |
| May 23, 2023 | $2.94 | $3.02 | $2.90 | $2.98 | 219 432 |
| May 22, 2023 | $2.90 | $2.95 | $2.88 | $2.93 | 127 856 |
| May 19, 2023 | $2.88 | $2.97 | $2.84 | $2.86 | 69 904 |
| May 18, 2023 | $2.85 | $2.94 | $2.82 | $2.85 | 59 176 |
| May 17, 2023 | $2.83 | $2.94 | $2.77 | $2.92 | 80 756 |
| May 16, 2023 | $2.78 | $2.86 | $2.78 | $2.84 | 94 020 |
| May 15, 2023 | $2.74 | $2.87 | $2.72 | $2.80 | 78 927 |
