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 |
| Dec 15, 2023 | $6.48 | $6.80 | $6.30 | $6.50 | 449 452 |
| Dec 14, 2023 | $6.30 | $6.30 | $6.09 | $6.10 | 284 984 |
| Dec 13, 2023 | $6.02 | $6.25 | $5.94 | $6.19 | 145 422 |
| Dec 12, 2023 | $6.37 | $6.44 | $6.01 | $6.05 | 230 366 |
| Dec 11, 2023 | $6.37 | $6.38 | $6.26 | $6.32 | 185 990 |
| Dec 08, 2023 | $6.45 | $6.45 | $6.35 | $6.43 | 91 768 |
| Dec 07, 2023 | $6.44 | $6.48 | $6.36 | $6.42 | 151 350 |
| Dec 06, 2023 | $6.35 | $6.48 | $6.35 | $6.36 | 159 472 |
| Dec 05, 2023 | $6.61 | $6.62 | $6.34 | $6.35 | 196 238 |
| Dec 04, 2023 | $6.81 | $6.81 | $6.51 | $6.63 | 279 060 |
| Dec 01, 2023 | $6.64 | $6.90 | $6.64 | $6.81 | 221 021 |
| Nov 30, 2023 | $6.72 | $6.72 | $6.56 | $6.67 | 175 750 |
| Nov 29, 2023 | $6.80 | $6.82 | $6.65 | $6.68 | 108 418 |
| Nov 28, 2023 | $6.78 | $6.84 | $6.63 | $6.74 | 298 998 |
| Nov 27, 2023 | $6.91 | $7.12 | $6.74 | $6.76 | 499 927 |
| Nov 24, 2023 | $6.81 | $6.97 | $6.71 | $6.85 | 385 428 |
| Nov 22, 2023 | $6.14 | $6.83 | $6.09 | $6.69 | 864 151 |
| Nov 21, 2023 | $5.99 | $6.22 | $5.58 | $6.04 | 740 824 |
| Nov 20, 2023 | $5.62 | $5.82 | $5.62 | $5.76 | 315 075 |
| Nov 17, 2023 | $5.35 | $5.69 | $5.35 | $5.62 | 188 770 |
| Nov 16, 2023 | $5.44 | $5.47 | $5.33 | $5.33 | 158 280 |
| Nov 15, 2023 | $5.42 | $5.64 | $5.42 | $5.49 | 278 840 |
| Nov 14, 2023 | $5.50 | $5.58 | $5.41 | $5.54 | 176 817 |
| Nov 13, 2023 | $5.46 | $5.54 | $5.38 | $5.50 | 130 884 |
| Nov 10, 2023 | $5.51 | $5.53 | $5.40 | $5.46 | 150 726 |
