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 |
| Aug 30, 2023 | $4.91 | $4.95 | $4.88 | $4.93 | 136 691 |
| Aug 29, 2023 | $4.88 | $4.98 | $4.87 | $4.90 | 156 068 |
| Aug 28, 2023 | $4.83 | $4.92 | $4.80 | $4.87 | 244 499 |
| Aug 25, 2023 | $4.86 | $4.86 | $4.70 | $4.78 | 339 053 |
| Aug 24, 2023 | $4.88 | $4.93 | $4.83 | $4.87 | 262 342 |
| Aug 23, 2023 | $4.90 | $4.98 | $4.80 | $4.88 | 145 163 |
| Aug 22, 2023 | $4.84 | $5.08 | $4.80 | $4.90 | 329 449 |
| Aug 21, 2023 | $5.00 | $5.06 | $4.69 | $4.89 | 886 695 |
| Aug 18, 2023 | $5.07 | $5.39 | $4.83 | $5.10 | 640 462 |
| Aug 17, 2023 | $5.10 | $5.19 | $4.96 | $5.11 | 284 605 |
| Aug 16, 2023 | $5.20 | $5.32 | $5.04 | $5.08 | 182 960 |
| Aug 15, 2023 | $5.12 | $5.28 | $5.04 | $5.24 | 252 284 |
| Aug 14, 2023 | $5.26 | $5.29 | $4.84 | $5.14 | 826 671 |
| Aug 11, 2023 | $5.58 | $5.62 | $5.26 | $5.29 | 431 849 |
| Aug 10, 2023 | $5.51 | $5.69 | $5.48 | $5.58 | 403 394 |
| Aug 09, 2023 | $5.74 | $5.90 | $5.35 | $5.46 | 506 825 |
| Aug 08, 2023 | $5.74 | $5.74 | $5.31 | $5.64 | 544 871 |
| Aug 07, 2023 | $5.20 | $5.75 | $5.19 | $5.75 | 902 722 |
| Aug 04, 2023 | $4.98 | $5.38 | $4.98 | $5.18 | 401 278 |
| Aug 03, 2023 | $4.92 | $5.10 | $4.87 | $5.00 | 257 187 |
| Aug 02, 2023 | $4.97 | $4.97 | $4.73 | $4.92 | 259 269 |
| Aug 01, 2023 | $5.04 | $5.04 | $4.92 | $4.97 | 367 679 |
| Jul 31, 2023 | $4.75 | $5.02 | $4.75 | $4.93 | 450 296 |
| Jul 28, 2023 | $4.57 | $4.82 | $4.57 | $4.76 | 220 280 |
| Jul 27, 2023 | $4.60 | $4.68 | $4.53 | $4.58 | 160 212 |
