2m 2m 2m 2m 2m 2m 2m
Stealthgas (GASS)
NASDAQ
$8.05-$0.10 (-1.17%)
Price as of Nov 13, 2026 12:41 PM EST- $308.7MMarket Cap
- 19.88%1-Year Change
- Marine ShippingIndustry
Stealthgas (GASS)
$8.05-$0.10 (-1.17%)
- 1 Month-9.15%Low Price$7.87High Price$8.75
- 3 Months-8.64%Low Price$7.87High Price$9.69
- 1 Year+19.88%Low Price$6.69High Price$10.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 8.02 | 8.14 | 7.95 | 8.14 | +1.75% | 109,550 |
11/11/2026 | 7.97 | 8.02 | 7.89 | 8.00 | +1.27% | 181,880 |
11/10/2026 | 7.90 | 8.00 | 7.71 | 7.90 | -0.63% | 71,210 |
11/09/2026 | 7.90 | 8.03 | 7.83 | 7.95 | +0.63% | 160,309 |
11/06/2026 | 7.87 | 8.02 | 7.81 | 7.90 | +0.38% | 134,734 |
11/05/2026 | 8.32 | 8.35 | 7.83 | 7.87 | -5.07% | 363,228 |
11/04/2026 | 8.50 | 8.52 | 8.23 | 8.29 | -3.38% | 177,797 |
11/03/2026 | 8.10 | 8.84 | 8.10 | 8.58 | +8.20% | 474,900 |
11/02/2026 | 8.28 | 8.28 | 7.92 | 7.93 | -4.00% | 144,974 |
10/30/2026 | 8.28 | 8.33 | 8.16 | 8.26 | -0.24% | 66,774 |
10/29/2026 | 8.16 | 8.33 | 8.15 | 8.28 | +2.10% | 141,300 |
10/28/2026 | 8.17 | 8.17 | 8.06 | 8.11 | 0.00% | 113,687 |
10/27/2026 | 8.20 | 8.22 | 8.08 | 8.11 | -0.25% | 83,778 |
10/26/2026 | 8.18 | 8.34 | 8.11 | 8.13 | -1.57% | 93,398 |
10/23/2026 | 8.14 | 8.35 | 8.11 | 8.26 | +1.98% | 86,182 |
10/22/2026 | 8.27 | 8.33 | 8.07 | 8.10 | -2.17% | 162,952 |
10/21/2026 | 8.34 | 8.44 | 8.26 | 8.28 | -0.48% | 81,473 |
10/20/2026 | 8.40 | 8.49 | 8.32 | 8.32 | -1.07% | 105,852 |
10/19/2026 | 8.59 | 8.70 | 8.40 | 8.41 | -1.87% | 110,795 |
10/16/2026 | 8.58 | 8.73 | 8.55 | 8.57 | +0.12% | 77,688 |
10/15/2026 | 8.72 | 8.72 | 8.50 | 8.56 | -2.17% | 137,054 |
10/14/2026 | 8.95 | 8.95 | 8.68 | 8.75 | -2.56% | 159,344 |
10/13/2026 | 9.00 | 9.05 | 8.95 | 8.98 | +0.22% | 93,521 |
10/12/2026 | 9.05 | 9.23 | 8.91 | 8.96 | -0.99% | 50,344 |
10/09/2026 | 9.19 | 9.19 | 9.04 | 9.05 | -1.84% | 82,935 |
10/08/2026 | 9.02 | 9.28 | 9.02 | 9.22 | +1.99% | 87,727 |
10/07/2026 | 9.10 | 9.14 | 9.01 | 9.04 | -0.44% | 92,636 |
10/06/2026 | 9.15 | 9.26 | 9.02 | 9.08 | -0.66% | 81,824 |
10/05/2026 | 9.26 | 9.42 | 9.13 | 9.14 | -2.14% | 101,655 |
10/02/2026 | 9.15 | 9.37 | 9.00 | 9.34 | +2.19% | 82,512 |
10/01/2026 | 8.95 | 9.14 | 8.90 | 9.14 | +1.78% | 170,308 |
09/30/2026 | 8.91 | 9.15 | 8.91 | 8.98 | +1.01% | 105,513 |
09/29/2026 | 8.84 | 8.95 | 8.82 | 8.89 | +0.23% | 50,887 |
09/28/2026 | 8.85 | 9.23 | 8.82 | 8.87 | -0.22% | 65,172 |
09/25/2026 | 8.96 | 9.00 | 8.82 | 8.89 | -0.56% | 68,726 |
09/24/2026 | 9.01 | 9.09 | 8.91 | 8.94 | -0.67% | 89,269 |
09/23/2026 | 9.08 | 9.11 | 8.96 | 9.00 | -0.99% | 99,166 |
09/22/2026 | 9.30 | 9.30 | 9.08 | 9.09 | -3.09% | 123,461 |
09/21/2026 | 9.27 | 9.59 | 9.25 | 9.38 | -0.85% | 96,106 |
09/18/2026 | 9.70 | 9.74 | 9.42 | 9.46 | -2.27% | 179,363 |
09/17/2026 | 9.35 | 9.90 | 9.30 | 9.68 | +3.75% | 365,246 |
09/16/2026 | 9.33 | 9.58 | 9.32 | 9.33 | +0.11% | 175,036 |
09/15/2026 | 9.18 | 9.34 | 9.15 | 9.32 | +1.41% | 126,951 |
09/14/2026 | 9.46 | 9.49 | 9.18 | 9.19 | -2.44% | 77,560 |
09/11/2026 | 9.26 | 9.49 | 9.26 | 9.42 | +1.62% | 101,190 |
09/10/2026 | 9.33 | 9.40 | 9.17 | 9.27 | -0.64% | 98,213 |
09/09/2026 | 9.18 | 9.41 | 9.14 | 9.33 | +1.63% | 88,721 |
09/08/2026 | 9.33 | 9.40 | 9.15 | 9.18 | -1.18% | 103,297 |
09/04/2026 | 9.29 | 9.57 | 9.13 | 9.29 | -0.43% | 142,420 |
09/03/2026 | 9.57 | 9.58 | 9.21 | 9.33 | -1.69% | 180,335 |
09/02/2026 | 9.16 | 9.61 | 9.16 | 9.49 | -1.25% | 280,648 |
09/02/2026 |
$0.46 Earnings | |||||
09/01/2026 | 9.61 | 9.71 | 9.49 | 9.61 | +0.52% | 256,974 |
08/31/2026 | 9.50 | 9.59 | 9.41 | 9.56 | +0.74% | 95,738 |
08/28/2026 | 9.48 | 9.65 | 9.46 | 9.49 | +0.11% | 54,170 |
08/27/2026 | 9.29 | 9.60 | 9.29 | 9.48 | +2.93% | 117,722 |
08/26/2026 | 9.36 | 9.46 | 9.15 | 9.21 | -1.60% | 111,453 |
08/25/2026 | 9.55 | 9.76 | 9.33 | 9.36 | -2.80% | 67,871 |
08/24/2026 | 9.63 | 9.83 | 9.51 | 9.63 | 0.00% | 153,168 |
08/21/2026 | 9.56 | 9.82 | 9.56 | 9.63 | +1.16% | 131,665 |
08/20/2026 | 9.73 | 9.73 | 9.46 | 9.52 | -1.75% | 128,965 |
08/19/2026 | 9.63 | 9.85 | 9.62 | 9.69 | +1.04% | 172,869 |
08/18/2026 | 9.60 | 9.60 | 9.45 | 9.59 | -0.10% | 138,851 |
08/17/2026 | 9.60 | 9.62 | 9.27 | 9.60 | +1.48% | 234,811 |
08/14/2026 | 9.19 | 9.50 | 9.18 | 9.46 | +2.49% | 191,068 |
08/13/2026 | 8.88 | 9.23 | 8.85 | 9.23 | +3.59% | 85,602 |
08/12/2026 | 8.73 | 8.96 | 8.64 | 8.91 | +3.01% | 94,380 |
08/11/2026 | 8.81 | 8.95 | 8.62 | 8.65 | -1.82% | 80,008 |
08/10/2026 | 8.55 | 8.87 | 8.50 | 8.81 | +2.56% | 128,123 |
08/07/2026 | 8.67 | 8.71 | 8.43 | 8.59 | -0.92% | 81,725 |
08/06/2026 | 8.72 | 8.87 | 8.63 | 8.67 | +1.29% | 70,962 |
08/05/2026 | 8.60 | 8.69 | 8.56 | 8.56 | -0.47% | 100,138 |
08/04/2026 | 8.76 | 8.87 | 8.56 | 8.60 | -2.93% | 121,722 |
08/03/2026 | 8.90 | 8.92 | 8.71 | 8.86 | -0.67% | 85,132 |
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 |