GASS
Stealthgas (GASS)
NASDAQ
$8.95+$0.03 (+0.37%)
Price as of Aug 03, 2026 6:43 PM EDT
  • $331.7M
    Market Cap
  • 35.36%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +12.91%
    Low Price$8.30
    High Price$9.01
  • 3 Months
    -10.35%
    Low Price$7.90
    High Price$10.39
  • 1 Year
    +35.36%
    Low Price$6.26
    High Price$10.39
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
8.83
9.03
8.75
8.92
+0.90%
86,517
07/30/2026
8.70
8.87
8.70
8.84
+0.91%
56,800
07/29/2026
8.92
9.00
8.74
8.76
-1.13%
62,397
07/28/2026
8.84
9.01
8.70
8.86
0.00%
94,706
07/27/2026
8.80
9.00
8.72
8.86
+0.34%
56,897
07/24/2026
8.99
9.07
8.83
8.83
-2.00%
80,058
07/23/2026
8.89
9.02
8.65
9.01
+1.92%
78,926
07/22/2026
8.95
9.09
8.82
8.84
-0.79%
83,303
07/21/2026
8.62
8.94
8.62
8.91
+3.36%
83,141
07/20/2026
8.57
8.87
8.57
8.62
+1.06%
133,727
07/17/2026
8.63
8.75
8.41
8.53
-1.84%
90,687
07/16/2026
8.89
8.94
8.69
8.69
-2.80%
82,776
07/15/2026
8.84
9.03
8.80
8.94
+1.94%
119,929
07/14/2026
8.76
8.90
8.58
8.77
+0.69%
92,061
07/13/2026
8.86
9.08
8.68
8.71
-2.13%
133,891
07/10/2026
8.70
8.90
8.66
8.90
+3.85%
189,591
07/09/2026
8.80
8.80
8.39
8.57
-1.83%
120,164
07/08/2026
8.50
8.75
8.41
8.73
+2.59%
101,720
07/07/2026
8.30
8.53
8.27
8.51
+2.53%
96,537
07/06/2026
8.20
8.46
8.18
8.30
+1.10%
130,188
07/02/2026
7.97
8.33
7.97
8.21
+3.14%
136,970
07/01/2026
7.88
8.06
7.88
7.96
+0.76%
85,269
06/30/2026
8.01
8.22
7.80
7.90
-1.37%
147,074
06/29/2026
8.24
8.38
7.97
8.01
-1.84%
162,296
06/26/2026
8.12
8.22
7.96
8.16
+0.74%
185,630
06/25/2026
8.20
8.28
8.02
8.10
-2.76%
160,220
06/24/2026
8.52
8.57
8.29
8.33
-2.23%
99,649
06/23/2026
8.45
8.55
8.38
8.52
+0.83%
94,804
06/22/2026
8.23
8.55
8.23
8.45
+1.93%
153,047
06/18/2026
8.38
8.41
8.06
8.29
-1.07%
221,032
06/17/2026
8.83
8.85
8.36
8.38
-4.56%
192,249
06/16/2026
9.20
9.26
8.75
8.78
-4.88%
216,564
06/15/2026
9.65
9.90
9.22
9.23
-4.35%
158,040
06/12/2026
9.36
9.69
9.36
9.65
+4.32%
178,670
06/11/2026
9.35
9.62
9.24
9.25
-1.07%
126,419
06/10/2026
9.47
9.55
9.24
9.35
-0.43%
135,388
06/09/2026
9.56
9.56
9.27
9.39
+0.54%
96,965
06/08/2026
9.62
9.62
9.25
9.34
-2.91%
159,248
06/05/2026
9.19
9.64
9.16
9.62
+4.79%
274,018
06/05/2026
$0.40 Earnings
06/04/2026
9.22
9.33
9.15
9.18
-0.43%
157,824
06/03/2026
9.45
9.45
9.22
9.22
-2.33%
95,692
06/02/2026
9.25
9.45
9.17
9.44
+0.96%
136,746
06/01/2026
9.18
9.48
9.18
9.35
+1.85%
129,712
05/29/2026
9.30
9.31
9.04
9.18
-1.29%
158,693
05/28/2026
9.65
9.74
9.30
9.30
-4.02%
192,917
05/27/2026
9.86
9.87
9.47
9.69
-2.52%
184,739
05/26/2026
9.92
10.10
9.81
9.94
+0.20%
166,852
05/22/2026
10.21
10.21
9.73
9.92
-2.94%
249,654
05/21/2026
10.36
10.44
10.21
10.22
-1.64%
106,859
05/20/2026
10.10
10.55
10.10
10.39
+3.69%
206,634
05/19/2026
10.06
10.15
9.97
10.02
-0.50%
175,131
05/18/2026
10.07
10.18
9.94
10.07
0.00%
107,479
05/15/2026
10.19
10.21
10.02
10.07
-1.85%
52,536
05/14/2026
10.15
10.42
10.14
10.26
+1.68%
93,158
05/13/2026
10.29
10.32
9.96
10.09
-1.46%
85,501
05/12/2026
10.13
10.24
9.91
10.24
+1.79%
134,824
05/11/2026
10.09
10.17
9.92
10.06
+1.62%
138,386
05/08/2026
9.96
10.01
9.75
9.90
+1.02%
57,787
05/07/2026
9.95
9.98
9.75
9.80
-1.80%
111,913
05/06/2026
10.33
10.33
9.90
9.98
-3.29%
151,064
05/05/2026
10.10
10.45
9.99
10.32
+2.18%
192,974
05/04/2026
10.03
10.19
9.88
10.10
+0.30%
140,160
05/01/2026
9.99
10.11
9.90
10.07
+1.21%
155,410
04/30/2026
9.86
9.98
9.74
9.95
+1.22%
116,203
04/29/2026
9.59
9.90
9.57
9.83
+1.97%
128,606
04/28/2026
9.68
9.68
9.45
9.64
-0.31%
92,975
04/27/2026
9.41
9.72
9.39
9.67
+3.20%
113,454
04/24/2026
9.21
9.41
9.07
9.37
+2.18%
84,912
04/23/2026
9.10
9.23
9.06
9.17
+0.33%
63,820
04/22/2026
9.00
9.14
8.91
9.14
+2.24%
77,106
04/21/2026
9.28
9.39
8.91
8.94
-3.56%
128,059
04/20/2026
9.30
9.40
9.14
9.27
-0.75%
86,025
04/17/2026
9.17
9.39
9.01
9.34
+1.30%
124,347
04/16/2026
9.29
9.43
9.22
9.22
-0.75%
73,943
04/15/2026
9.37
9.60
9.17
9.29
-0.32%
93,026
04/14/2026
9.58
9.58
9.30
9.32
-2.31%
58,097
04/13/2026
9.42
9.69
9.42
9.54
+1.92%
133,408
04/10/2026
9.49
9.53
9.21
9.36
-1.27%
95,353
04/09/2026
9.58
9.84
9.44
9.48
-1.35%
170,880
04/08/2026
9.38
9.62
9.20
9.61
+1.48%
83,993
04/07/2026
9.69
9.76
9.44
9.47
-1.46%
101,585
04/06/2026
9.60
9.75
9.43
9.61
+0.73%
118,919
04/02/2026
9.30
9.57
9.18
9.54
+1.81%
110,638
04/01/2026
9.18
9.44
9.18
9.37
+2.07%
137,975
03/31/2026
9.03
9.34
9.03
9.18
+1.89%
137,734
03/30/2026
9.25
9.26
8.99
9.01
-2.80%
109,793
03/27/2026
9.26
9.45
9.22
9.27
-0.54%
70,889
03/26/2026
9.39
9.66
9.26
9.32
+0.22%
160,675
03/25/2026
9.46
9.46
9.20
9.30
-1.59%
101,579
03/24/2026
9.20
9.45
9.09
9.45
+3.73%
103,130
03/23/2026
8.86
9.21
8.65
9.11
+0.22%
232,568
03/20/2026
9.43
9.43
9.02
9.09
-3.81%
164,369
03/19/2026
9.30
9.54
9.10
9.45
+1.61%
158,236
03/18/2026
8.94
9.35
8.94
9.30
+4.03%
292,927
03/17/2026
9.02
9.07
8.81
8.94
+0.56%
129,684
03/16/2026
8.77
9.03
8.73
8.89
+1.83%
150,836
03/13/2026
9.03
9.09
8.67
8.73
-2.68%
177,125
03/12/2026
9.56
9.56
8.94
8.97
-5.68%
228,150
03/11/2026
9.63
9.72
9.31
9.51
-1.35%
245,405