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 |
| 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 |
| Mar 21, 2024 | $6.19 | $6.20 | $5.82 | $5.84 | 549 450 |
| Mar 20, 2024 | $6.03 | $6.18 | $6.03 | $6.18 | 77 674 |
| Mar 19, 2024 | $6.04 | $6.23 | $6.04 | $6.10 | 100 056 |
| Mar 18, 2024 | $6.11 | $6.13 | $6.02 | $6.10 | 84 812 |
| Mar 15, 2024 | $6.06 | $6.15 | $5.95 | $6.09 | 274 548 |
| Mar 14, 2024 | $6.14 | $6.20 | $6.06 | $6.08 | 81 657 |
| Mar 13, 2024 | $6.14 | $6.21 | $6.10 | $6.14 | 83 039 |
| Mar 12, 2024 | $6.12 | $6.19 | $6.10 | $6.13 | 67 115 |
| Mar 11, 2024 | $6.15 | $6.19 | $6.05 | $6.09 | 150 574 |
| Mar 08, 2024 | $6.31 | $6.34 | $6.08 | $6.16 | 103 251 |
| Mar 07, 2024 | $6.19 | $6.35 | $6.19 | $6.29 | 135 557 |
| Mar 06, 2024 | $6.13 | $6.24 | $6.13 | $6.19 | 74 862 |
| Mar 05, 2024 | $6.08 | $6.25 | $6.08 | $6.14 | 117 420 |
| Mar 04, 2024 | $6.15 | $6.31 | $6.07 | $6.10 | 198 193 |
| Mar 01, 2024 | $6.17 | $6.30 | $6.13 | $6.15 | 130 528 |
