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 |
| Nov 09, 2023 | $5.21 | $5.58 | $5.20 | $5.52 | 429 830 |
| Nov 08, 2023 | $5.36 | $5.41 | $5.15 | $5.21 | 275 640 |
| Nov 07, 2023 | $5.60 | $5.67 | $5.42 | $5.42 | 287 008 |
| Nov 06, 2023 | $5.80 | $5.80 | $5.54 | $5.65 | 198 459 |
| Nov 03, 2023 | $5.94 | $5.94 | $5.67 | $5.77 | 263 260 |
| Nov 02, 2023 | $5.90 | $5.98 | $5.81 | $5.89 | 318 502 |
| Nov 01, 2023 | $5.63 | $5.90 | $5.60 | $5.80 | 315 299 |
| Oct 31, 2023 | $5.62 | $5.70 | $5.55 | $5.60 | 135 573 |
| Oct 30, 2023 | $5.85 | $5.87 | $5.57 | $5.63 | 339 065 |
| Oct 27, 2023 | $5.30 | $5.81 | $5.27 | $5.74 | 833 632 |
| Oct 26, 2023 | $5.01 | $5.02 | $4.84 | $4.95 | 229 972 |
| Oct 25, 2023 | $5.03 | $5.15 | $5.03 | $5.06 | 114 091 |
| Oct 24, 2023 | $5.05 | $5.19 | $5.05 | $5.09 | 76 092 |
| Oct 23, 2023 | $5.09 | $5.14 | $5.01 | $5.10 | 166 153 |
| Oct 20, 2023 | $5.17 | $5.22 | $5.04 | $5.18 | 183 529 |
| Oct 19, 2023 | $5.14 | $5.21 | $5.05 | $5.14 | 136 200 |
| Oct 18, 2023 | $5.27 | $5.27 | $5.08 | $5.14 | 114 622 |
| Oct 17, 2023 | $5.29 | $5.41 | $5.25 | $5.27 | 173 025 |
| Oct 16, 2023 | $5.21 | $5.25 | $5.08 | $5.20 | 82 805 |
| Oct 13, 2023 | $5.27 | $5.30 | $5.13 | $5.18 | 122 506 |
| Oct 12, 2023 | $5.12 | $5.34 | $5.12 | $5.21 | 200 745 |
| Oct 11, 2023 | $5.12 | $5.16 | $5.04 | $5.11 | 293 491 |
| Oct 10, 2023 | $5.05 | $5.32 | $5.05 | $5.16 | 277 504 |
| Oct 09, 2023 | $5.06 | $5.12 | $4.98 | $5.11 | 165 800 |
| Oct 06, 2023 | $5.09 | $5.13 | $5.00 | $5.06 | 106 510 |
