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 |
| Jul 26, 2023 | $4.65 | $4.67 | $4.51 | $4.62 | 159 947 |
| Jul 25, 2023 | $4.50 | $4.67 | $4.45 | $4.65 | 208 868 |
| Jul 24, 2023 | $4.27 | $4.49 | $4.22 | $4.49 | 304 084 |
| Jul 21, 2023 | $4.46 | $4.46 | $4.14 | $4.26 | 473 378 |
| Jul 20, 2023 | $4.37 | $4.54 | $4.34 | $4.46 | 153 559 |
| Jul 19, 2023 | $4.75 | $4.75 | $4.30 | $4.40 | 435 489 |
| Jul 18, 2023 | $4.75 | $4.84 | $4.72 | $4.76 | 246 555 |
| Jul 17, 2023 | $4.68 | $4.74 | $4.60 | $4.73 | 244 742 |
| Jul 14, 2023 | $4.57 | $4.65 | $4.52 | $4.59 | 254 375 |
| Jul 13, 2023 | $4.61 | $4.62 | $4.52 | $4.54 | 190 990 |
| Jul 12, 2023 | $4.51 | $4.63 | $4.45 | $4.56 | 131 991 |
| Jul 11, 2023 | $4.39 | $4.67 | $4.38 | $4.45 | 392 431 |
| Jul 10, 2023 | $4.41 | $4.43 | $4.35 | $4.36 | 218 643 |
| Jul 07, 2023 | $4.30 | $4.44 | $4.28 | $4.38 | 255 749 |
| Jul 06, 2023 | $4.27 | $4.39 | $4.23 | $4.31 | 378 476 |
| Jul 05, 2023 | $4.10 | $4.34 | $4.06 | $4.30 | 397 319 |
| Jul 03, 2023 | $4.30 | $4.32 | $4.22 | $4.26 | 121 969 |
| Jun 30, 2023 | $4.20 | $4.35 | $4.10 | $4.26 | 300 525 |
| Jun 29, 2023 | $4.06 | $4.24 | $3.95 | $4.18 | 268 822 |
| Jun 28, 2023 | $3.87 | $4.12 | $3.86 | $4.03 | 213 461 |
| Jun 27, 2023 | $4.15 | $4.20 | $3.80 | $3.85 | 554 454 |
| Jun 26, 2023 | $3.83 | $4.14 | $3.83 | $4.08 | 671 578 |
| Jun 23, 2023 | $3.75 | $3.88 | $3.73 | $3.84 | 157 563 |
| Jun 22, 2023 | $3.86 | $3.86 | $3.69 | $3.79 | 337 166 |
| Jun 21, 2023 | $3.76 | $3.97 | $3.75 | $3.86 | 616 792 |
