5 DAY PERFORMANCE
+15.73%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+6.36%
6 MONTH PERFORMANCE
+40.66%
YEAR-TO-DATE PERFORMANCE
+40.46%
1 YEAR PERFORMANCE
+50.30%
StealthGas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.12 | $8.16 (0.49%) | $8.22 | $7.96 | 185.63 K | $297.22 M |
| 06/25/2026 | $8.20 | $8.10 (-1.22%) | $8.28 | $8.02 | 160.22 K | $295.04 M |
| 06/24/2026 | $8.52 | $8.33 (-2.23%) | $8.57 | $8.29 | 99.65 K | $303.41 M |
| 06/23/2026 | $8.45 | $8.52 (0.83%) | $8.55 | $8.38 | 94.80 K | $310.33 M |
| 06/22/2026 | $8.23 | $8.45 (2.67%) | $8.55 | $8.23 | 153.05 K | $307.79 M |
| 06/18/2026 | $8.38 | $8.29 (-1.07%) | $8.41 | $8.06 | 221.03 K | $301.96 M |
| 06/17/2026 | $8.83 | $8.38 (-5.1%) | $8.85 | $8.36 | 192.25 K | $305.24 M |
| 06/16/2026 | $9.20 | $8.78 (-4.57%) | $9.26 | $8.75 | 216.60 K | $319.81 M |
| 06/15/2026 | $9.65 | $9.23 (-4.35%) | $9.90 | $9.22 | 158.04 K | $336.20 M |
| 06/12/2026 | $9.36 | $9.65 (3.1%) | $9.69 | $9.36 | 178.70 K | $351.49 M |
| 06/11/2026 | $9.35 | $9.25 (-1.07%) | $9.62 | $9.24 | 126.42 K | $336.92 M |
| 06/10/2026 | $9.47 | $9.35 (-1.27%) | $9.55 | $9.24 | 135.40 K | $340.57 M |
| 06/09/2026 | $9.56 | $9.39 (-1.78%) | $9.56 | $9.27 | 96.97 K | $342.02 M |
| 06/08/2026 | $9.62 | $9.34 (-2.91%) | $9.62 | $9.25 | 159.25 K | $340.20 M |
| 06/05/2026 | $9.19 | $9.62 (4.68%) | $9.64 | $9.16 | 274.02 K | $350.40 M |
| 06/04/2026 | $9.22 | $9.18 (-0.43%) | $9.33 | $9.15 | 157.82 K | $334.37 M |
| 06/03/2026 | $9.45 | $9.22 (-2.43%) | $9.45 | $9.22 | 95.69 K | $335.83 M |
| 06/02/2026 | $9.25 | $9.44 (2.05%) | $9.45 | $9.17 | 136.75 K | $343.85 M |
| 06/01/2026 | $9.18 | $9.35 (1.85%) | $9.48 | $9.18 | 129.71 K | $337.65 M |
| 05/29/2026 | $9.30 | $9.18 (-1.29%) | $9.31 | $9.04 | 158.70 K | $331.51 M |
| 05/28/2026 | $9.65 | $9.30 (-3.63%) | $9.74 | $9.30 | 192.92 K | $335.84 M |
| 05/27/2026 | $9.86 | $9.69 (-1.72%) | $9.87 | $9.47 | 184.74 K | $349.92 M |
| 05/26/2026 | $9.92 | $9.94 (0.2%) | $10.10 | $9.81 | 166.90 K | $358.95 M |
| 05/22/2026 | $10.21 | $9.92 (-2.84%) | $10.21 | $9.73 | 249.70 K | $358.23 M |
| 05/21/2026 | $10.36 | $10.22 (-1.35%) | $10.44 | $10.21 | 106.90 K | $369.06 M |
| 05/20/2026 | $10.10 | $10.39 (2.87%) | $10.55 | $10.10 | 206.63 K | $375.20 M |
| 05/19/2026 | $10.06 | $10.02 (-0.4%) | $10.15 | $9.97 | 175.13 K | $361.84 M |
| 05/18/2026 | $10.07 | $10.07 (0%) | $10.18 | $9.94 | 107.50 K | $363.65 M |
| 05/15/2026 | $10.19 | $10.07 (-1.18%) | $10.21 | $10.02 | 52.54 K | $363.65 M |
| 05/14/2026 | $10.15 | $10.26 (1.08%) | $10.42 | $10.14 | 93.20 K | $370.51 M |
| 05/13/2026 | $10.29 | $10.09 (-1.94%) | $10.32 | $9.96 | 85.50 K | $364.37 M |
| 05/12/2026 | $10.13 | $10.24 (1.09%) | $10.24 | $9.91 | 134.82 K | $369.79 M |
| 05/11/2026 | $10.09 | $10.06 (-0.3%) | $10.17 | $9.92 | 138.40 K | $363.29 M |
| 05/08/2026 | $9.96 | $9.90 (-0.6%) | $10.01 | $9.75 | 57.80 K | $357.51 M |
| 05/07/2026 | $9.95 | $9.80 (-1.51%) | $9.98 | $9.75 | 111.91 K | $353.90 M |
| 05/06/2026 | $10.33 | $9.98 (-3.39%) | $10.33 | $9.90 | 151.10 K | $360.40 M |
| 05/05/2026 | $10.10 | $10.32 (2.18%) | $10.45 | $9.99 | 192.97 K | $372.67 M |
| 05/04/2026 | $10.03 | $10.10 (0.7%) | $10.19 | $9.88 | 140.20 K | $364.73 M |
| 05/01/2026 | $9.99 | $10.07 (0.8%) | $10.11 | $9.90 | 155.41 K | $363.65 M |
| 04/30/2026 | $9.86 | $9.95 (0.91%) | $9.98 | $9.74 | 116.20 K | $359.31 M |
| 04/29/2026 | $9.59 | $9.83 (2.5%) | $9.90 | $9.57 | 128.61 K | $354.98 M |
| 04/28/2026 | $9.68 | $9.64 (-0.41%) | $9.68 | $9.45 | 93.00 K | $348.12 M |
| 04/27/2026 | $9.41 | $9.67 (2.76%) | $9.72 | $9.39 | 113.50 K | $349.20 M |
| 04/24/2026 | $9.21 | $9.37 (1.74%) | $9.40 | $9.07 | 84.91 K | $338.37 M |
| 04/23/2026 | $9.10 | $9.17 (0.77%) | $9.23 | $9.06 | 63.82 K | $331.15 M |
| 04/22/2026 | $9.00 | $9.14 (1.56%) | $9.14 | $8.91 | 77.11 K | $330.06 M |
| 04/21/2026 | $9.28 | $8.94 (-3.66%) | $9.39 | $8.91 | 128.06 K | $322.84 M |
| 04/20/2026 | $9.30 | $9.27 (-0.32%) | $9.40 | $9.14 | 86.03 K | $334.76 M |
| 04/17/2026 | $9.17 | $9.34 (1.85%) | $9.39 | $9.01 | 124.35 K | $337.29 M |
| 04/16/2026 | $9.29 | $9.22 (-0.75%) | $9.43 | $9.22 | 73.94 K | $332.95 M |
| 04/15/2026 | $9.37 | $9.29 (-0.85%) | $9.60 | $9.17 | 93.03 K | $335.48 M |
| 04/14/2026 | $9.58 | $9.32 (-2.71%) | $9.58 | $9.30 | 58.10 K | $336.56 M |
| 04/13/2026 | $9.42 | $9.54 (1.27%) | $9.69 | $9.42 | 133.41 K | $344.51 M |
| 04/10/2026 | $9.49 | $9.36 (-1.37%) | $9.53 | $9.21 | 95.40 K | $338.01 M |
| 04/09/2026 | $9.58 | $9.48 (-1.04%) | $9.84 | $9.44 | 170.90 K | $342.34 M |
| 04/08/2026 | $9.38 | $9.61 (2.45%) | $9.62 | $9.20 | 84.00 K | $347.04 M |
| 04/07/2026 | $9.69 | $9.47 (-2.27%) | $9.76 | $9.44 | 101.60 K | $341.98 M |
| 04/06/2026 | $9.60 | $9.61 (0.1%) | $9.75 | $9.43 | 118.92 K | $347.04 M |
| 04/02/2026 | $9.30 | $9.54 (2.58%) | $9.57 | $9.18 | 110.64 K | $344.51 M |
| 04/01/2026 | $9.18 | $9.37 (2.07%) | $9.44 | $9.18 | 137.98 K | $338.37 M |
| 03/31/2026 | $9.03 | $9.18 (1.66%) | $9.34 | $9.03 | 137.73 K | $331.51 M |
| 03/30/2026 | $9.25 | $9.01 (-2.59%) | $9.26 | $8.99 | 109.79 K | $325.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
