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 |
| Feb 29, 2024 | $6.22 | $6.24 | $6.11 | $6.17 | 119 469 |
| Feb 28, 2024 | $6.21 | $6.40 | $6.15 | $6.20 | 86 371 |
| Feb 27, 2024 | $6.22 | $6.25 | $6.10 | $6.21 | 182 075 |
| Feb 26, 2024 | $6.24 | $6.28 | $6.10 | $6.22 | 386 282 |
| Feb 23, 2024 | $6.30 | $6.44 | $6.25 | $6.32 | 185 150 |
| Feb 22, 2024 | $6.51 | $6.67 | $6.30 | $6.45 | 306 527 |
| Feb 21, 2024 | $7.02 | $7.02 | $6.30 | $6.54 | 563 979 |
| Feb 20, 2024 | $7.07 | $7.19 | $6.87 | $7.16 | 262 217 |
| Feb 16, 2024 | $7.20 | $7.22 | $7.06 | $7.06 | 94 352 |
| Feb 15, 2024 | $6.96 | $7.31 | $6.87 | $7.20 | 188 709 |
| Feb 14, 2024 | $7.03 | $7.07 | $6.88 | $6.90 | 96 998 |
| Feb 13, 2024 | $7.09 | $7.09 | $6.93 | $6.97 | 144 700 |
| Feb 12, 2024 | $7.04 | $7.18 | $7.04 | $7.11 | 105 919 |
| Feb 09, 2024 | $7.00 | $7.13 | $6.87 | $7.04 | 322 940 |
| Feb 08, 2024 | $7.28 | $7.29 | $7.09 | $7.10 | 176 258 |
| Feb 07, 2024 | $7.11 | $7.37 | $7.10 | $7.32 | 128 467 |
| Feb 06, 2024 | $7.08 | $7.31 | $7.05 | $7.09 | 170 687 |
| Feb 05, 2024 | $7.39 | $7.39 | $7.10 | $7.20 | 203 122 |
| Feb 02, 2024 | $7.34 | $7.38 | $7.08 | $7.21 | 257 145 |
| Feb 01, 2024 | $7.58 | $7.68 | $7.32 | $7.37 | 222 459 |
| Jan 31, 2024 | $7.76 | $7.84 | $7.61 | $7.64 | 126 539 |
| Jan 30, 2024 | $7.60 | $7.88 | $7.60 | $7.80 | 151 826 |
| Jan 29, 2024 | $7.97 | $7.98 | $7.43 | $7.53 | 296 149 |
| Jan 26, 2024 | $7.50 | $7.96 | $7.50 | $7.95 | 364 998 |
| Jan 25, 2024 | $7.50 | $7.64 | $7.28 | $7.50 | 281 932 |
