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 |
| Jan 24, 2024 | $7.32 | $7.41 | $7.30 | $7.40 | 105 438 |
| Jan 23, 2024 | $7.31 | $7.39 | $7.22 | $7.32 | 111 217 |
| Jan 22, 2024 | $7.09 | $7.43 | $7.09 | $7.27 | 215 814 |
| Jan 19, 2024 | $7.17 | $7.19 | $7.00 | $7.09 | 119 477 |
| Jan 18, 2024 | $7.39 | $7.44 | $7.04 | $7.17 | 182 054 |
| Jan 17, 2024 | $7.08 | $7.51 | $7.08 | $7.34 | 256 187 |
| Jan 16, 2024 | $7.06 | $7.24 | $7.06 | $7.14 | 185 260 |
| Jan 12, 2024 | $7.01 | $7.15 | $6.97 | $7.06 | 130 675 |
| Jan 11, 2024 | $7.07 | $7.25 | $6.83 | $6.97 | 140 256 |
| Jan 10, 2024 | $7.06 | $7.22 | $6.94 | $7.00 | 108 735 |
| Jan 09, 2024 | $7.07 | $7.10 | $6.85 | $7.05 | 193 265 |
| Jan 08, 2024 | $7.50 | $7.53 | $6.95 | $7.10 | 459 480 |
| Jan 05, 2024 | $7.20 | $7.54 | $7.19 | $7.47 | 465 270 |
| Jan 04, 2024 | $7.00 | $7.33 | $7.00 | $7.15 | 336 409 |
| Jan 03, 2024 | $6.99 | $7.18 | $6.89 | $6.92 | 229 941 |
| Jan 02, 2024 | $6.60 | $7.14 | $6.58 | $6.99 | 450 007 |
| Dec 29, 2023 | $6.46 | $6.54 | $6.42 | $6.46 | 101 568 |
| Dec 28, 2023 | $6.61 | $6.63 | $6.39 | $6.44 | 218 124 |
| Dec 27, 2023 | $6.80 | $6.80 | $6.64 | $6.66 | 129 018 |
| Dec 26, 2023 | $6.95 | $6.95 | $6.78 | $6.80 | 130 803 |
| Dec 22, 2023 | $6.90 | $6.95 | $6.78 | $6.87 | 140 850 |
| Dec 21, 2023 | $7.02 | $7.08 | $6.79 | $6.85 | 184 021 |
| Dec 20, 2023 | $6.95 | $7.09 | $6.85 | $7.02 | 191 494 |
| Dec 19, 2023 | $6.80 | $6.95 | $6.80 | $6.95 | 247 794 |
| Dec 18, 2023 | $6.63 | $6.89 | $6.60 | $6.80 | 431 632 |
