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 |
| Oct 05, 2023 | $4.78 | $5.09 | $4.78 | $5.06 | 195 273 |
| Oct 04, 2023 | $4.86 | $4.91 | $4.74 | $4.80 | 174 966 |
| Oct 03, 2023 | $5.09 | $5.12 | $4.86 | $4.88 | 201 056 |
| Oct 02, 2023 | $5.10 | $5.28 | $5.09 | $5.09 | 369 201 |
| Sep 29, 2023 | $5.09 | $5.17 | $5.00 | $5.04 | 245 714 |
| Sep 28, 2023 | $5.02 | $5.09 | $4.94 | $5.07 | 193 599 |
| Sep 27, 2023 | $4.92 | $5.03 | $4.83 | $5.03 | 256 172 |
| Sep 26, 2023 | $4.92 | $4.94 | $4.80 | $4.82 | 245 716 |
| Sep 25, 2023 | $4.94 | $4.97 | $4.85 | $4.94 | 138 900 |
| Sep 22, 2023 | $4.89 | $5.06 | $4.83 | $4.94 | 189 836 |
| Sep 21, 2023 | $4.86 | $4.90 | $4.73 | $4.86 | 198 611 |
| Sep 20, 2023 | $4.90 | $5.04 | $4.88 | $4.90 | 142 643 |
| Sep 19, 2023 | $5.00 | $5.01 | $4.89 | $4.90 | 100 965 |
| Sep 18, 2023 | $5.02 | $5.02 | $4.90 | $4.99 | 182 201 |
| Sep 15, 2023 | $4.98 | $5.03 | $4.85 | $4.99 | 169 955 |
| Sep 14, 2023 | $4.83 | $5.02 | $4.83 | $4.98 | 180 040 |
| Sep 13, 2023 | $5.15 | $5.15 | $4.80 | $4.84 | 298 303 |
| Sep 12, 2023 | $5.01 | $5.19 | $4.95 | $5.11 | 285 332 |
| Sep 11, 2023 | $4.97 | $4.99 | $4.91 | $4.99 | 218 218 |
| Sep 08, 2023 | $4.82 | $4.95 | $4.82 | $4.91 | 136 281 |
| Sep 07, 2023 | $4.75 | $4.86 | $4.69 | $4.82 | 147 175 |
| Sep 06, 2023 | $4.63 | $4.78 | $4.61 | $4.74 | 214 295 |
| Sep 05, 2023 | $4.88 | $4.91 | $4.63 | $4.65 | 202 858 |
| Sep 01, 2023 | $4.84 | $5.01 | $4.84 | $4.91 | 333 018 |
| Aug 31, 2023 | $4.92 | $4.93 | $4.81 | $4.86 | 133 765 |
