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 |
| Mar 21, 2016 | $3.35 | $3.65 | $3.33 | $3.46 | 39 200 |
| Mar 18, 2016 | $3.67 | $3.69 | $3.31 | $3.42 | 140 100 |
| Mar 17, 2016 | $3.43 | $3.67 | $3.40 | $3.56 | 41 600 |
| Mar 16, 2016 | $3.33 | $3.47 | $3.26 | $3.35 | 17 100 |
| Mar 15, 2016 | $3.31 | $3.44 | $3.25 | $3.36 | 8 800 |
| Mar 14, 2016 | $3.30 | $3.37 | $3.25 | $3.35 | 21 900 |
| Mar 11, 2016 | $3.38 | $3.46 | $3.28 | $3.34 | 11 100 |
| Mar 10, 2016 | $3.35 | $3.51 | $3.31 | $3.33 | 20 700 |
| Mar 09, 2016 | $3.36 | $3.42 | $3.24 | $3.40 | 57 000 |
| Mar 08, 2016 | $3.42 | $3.53 | $3.25 | $3.31 | 243 000 |
| Mar 07, 2016 | $3.45 | $3.57 | $3.11 | $3.45 | 74 800 |
| Mar 04, 2016 | $3.31 | $3.57 | $3.28 | $3.50 | 160 300 |
| Mar 03, 2016 | $3.23 | $3.50 | $3.23 | $3.46 | 55 500 |
| Mar 02, 2016 | $3.18 | $3.28 | $3.01 | $3.23 | 105 000 |
| Mar 01, 2016 | $3.14 | $3.23 | $3.07 | $3.23 | 24 400 |
| Feb 29, 2016 | $3.08 | $3.25 | $3.07 | $3.11 | 22 300 |
| Feb 26, 2016 | $3.02 | $3.22 | $2.93 | $3.10 | 82 800 |
| Feb 25, 2016 | $3.00 | $3.22 | $2.97 | $3.11 | 108 000 |
| Feb 24, 2016 | $2.97 | $3.14 | $2.90 | $3.06 | 25 800 |
| Feb 23, 2016 | $3.00 | $3.02 | $2.89 | $3.00 | 14 900 |
| Feb 22, 2016 | $2.91 | $3.11 | $2.88 | $3.02 | 44 700 |
| Feb 19, 2016 | $2.98 | $3.00 | $2.70 | $2.75 | 168 600 |
| Feb 18, 2016 | $3.19 | $3.19 | $3.00 | $3.03 | 25 000 |
| Feb 17, 2016 | $2.92 | $3.30 | $2.74 | $3.30 | 88 700 |
| Feb 16, 2016 | $2.70 | $2.90 | $2.68 | $2.90 | 12 600 |
