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 |
| Feb 12, 2016 | $2.53 | $2.68 | $2.47 | $2.66 | 10 900 |
| Feb 11, 2016 | $2.55 | $2.55 | $2.45 | $2.49 | 56 300 |
| Feb 10, 2016 | $2.60 | $2.62 | $2.54 | $2.57 | 14 100 |
| Feb 09, 2016 | $2.59 | $2.64 | $2.52 | $2.57 | 26 600 |
| Feb 08, 2016 | $2.77 | $2.88 | $2.51 | $2.65 | 64 300 |
| Feb 05, 2016 | $2.77 | $2.94 | $2.75 | $2.87 | 31 000 |
| Feb 04, 2016 | $2.79 | $2.89 | $2.72 | $2.80 | 33 100 |
| Feb 03, 2016 | $2.74 | $2.83 | $2.65 | $2.75 | 43 000 |
| Feb 02, 2016 | $2.72 | $2.75 | $2.67 | $2.71 | 32 100 |
| Feb 01, 2016 | $2.70 | $2.79 | $2.66 | $2.77 | 81 700 |
| Jan 29, 2016 | $2.86 | $2.86 | $2.70 | $2.70 | 123 100 |
| Jan 28, 2016 | $2.89 | $2.97 | $2.72 | $2.72 | 54 800 |
| Jan 27, 2016 | $2.97 | $2.97 | $2.87 | $2.87 | 25 100 |
| Jan 26, 2016 | $2.89 | $3.04 | $2.89 | $2.97 | 25 300 |
| Jan 25, 2016 | $2.80 | $2.98 | $2.78 | $2.86 | 25 100 |
| Jan 22, 2016 | $2.66 | $2.84 | $2.66 | $2.83 | 48 000 |
| Jan 21, 2016 | $2.72 | $2.80 | $2.64 | $2.64 | 32 400 |
| Jan 20, 2016 | $2.53 | $2.65 | $2.39 | $2.64 | 99 000 |
| Jan 19, 2016 | $2.73 | $2.82 | $2.64 | $2.78 | 51 900 |
| Jan 15, 2016 | $2.75 | $3.00 | $2.58 | $2.72 | 87 300 |
| Jan 14, 2016 | $2.66 | $2.78 | $2.59 | $2.71 | 38 200 |
| Jan 13, 2016 | $2.69 | $2.90 | $2.61 | $2.63 | 64 600 |
| Jan 12, 2016 | $3.03 | $3.03 | $2.64 | $2.76 | 43 300 |
| Jan 11, 2016 | $2.83 | $2.86 | $2.65 | $2.80 | 77 500 |
| Jan 08, 2016 | $3.02 | $3.05 | $2.87 | $2.89 | 68 600 |
