5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
+25.45%
6 MONTH PERFORMANCE
+45.21%
YEAR-TO-DATE PERFORMANCE
+40.46%
1 YEAR PERFORMANCE
+78.62%
StealthGas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.29 | $10.09 (-1.94%) | $10.32 | $9.96 | 83.96 K | $360.22 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 |
| 03/27/2026 | $9.26 | $9.27 (0.11%) | $9.45 | $9.22 | 70.89 K | $334.76 M |
| 03/26/2026 | $9.39 | $9.32 (-0.75%) | $9.66 | $9.26 | 160.70 K | $336.56 M |
| 03/25/2026 | $9.46 | $9.30 (-1.69%) | $9.46 | $9.20 | 101.58 K | $335.84 M |
| 03/24/2026 | $9.20 | $9.45 (2.72%) | $9.45 | $9.09 | 103.13 K | $341.26 M |
| 03/23/2026 | $8.86 | $9.11 (2.82%) | $9.21 | $8.65 | 232.60 K | $328.98 M |
| 03/20/2026 | $9.43 | $9.09 (-3.61%) | $9.43 | $9.02 | 165.11 K | $328.26 M |
| 03/19/2026 | $9.30 | $9.45 (1.61%) | $9.54 | $9.10 | 158.24 K | $341.26 M |
| 03/18/2026 | $8.94 | $9.30 (4.03%) | $9.35 | $8.94 | 292.93 K | $335.84 M |
| 03/17/2026 | $9.02 | $8.94 (-0.89%) | $9.07 | $8.81 | 129.70 K | $322.84 M |
| 03/16/2026 | $8.77 | $8.89 (1.37%) | $9.03 | $8.73 | 150.84 K | $321.03 M |
| 03/13/2026 | $9.03 | $8.73 (-3.32%) | $9.09 | $8.67 | 177.13 K | $315.26 M |
| 03/12/2026 | $9.56 | $8.97 (-6.17%) | $9.56 | $8.94 | 228.15 K | $323.92 M |
| 03/11/2026 | $9.63 | $9.51 (-1.25%) | $9.72 | $9.31 | 245.41 K | $343.42 M |
| 03/10/2026 | $9.81 | $9.64 (-1.73%) | $9.90 | $9.50 | 228.86 K | $348.12 M |
| 03/09/2026 | $10.11 | $9.86 (-2.47%) | $10.41 | $9.82 | 368.80 K | $356.06 M |
| 03/06/2026 | $10.30 | $10.16 (-1.36%) | $10.52 | $9.90 | 352.01 K | $366.90 M |
| 03/05/2026 | $9.86 | $10.30 (4.46%) | $10.32 | $9.78 | 685.86 K | $371.95 M |
| 03/04/2026 | $9.08 | $9.83 (8.26%) | $9.87 | $9.08 | 743.08 K | $354.98 M |
| 03/03/2026 | $8.68 | $8.94 (3%) | $9.09 | $8.43 | 390.81 K | $322.84 M |
| 03/02/2026 | $9.12 | $8.68 (-4.82%) | $9.32 | $8.53 | 501.60 K | $313.45 M |
| 02/27/2026 | $8.83 | $8.95 (1.36%) | $8.96 | $8.59 | 185.72 K | $322.25 M |
| 02/26/2026 | $8.69 | $8.81 (1.38%) | $8.85 | $8.65 | 141.13 K | $317.21 M |
| 02/25/2026 | $8.54 | $8.70 (1.87%) | $8.74 | $8.31 | 132.10 K | $313.25 M |
| 02/24/2026 | $8.25 | $8.53 (3.39%) | $8.55 | $8.25 | 117.20 K | $307.13 M |
| 02/23/2026 | $8.30 | $8.24 (-0.72%) | $8.39 | $8.16 | 121.90 K | $296.69 M |
| 02/20/2026 | $8.17 | $8.32 (1.84%) | $8.39 | $8.09 | 99.50 K | $299.57 M |
| 02/19/2026 | $8.26 | $8.18 (-0.97%) | $8.35 | $8.13 | 99.01 K | $294.53 M |
| 02/18/2026 | $8.05 | $8.32 (3.35%) | $8.35 | $7.93 | 115.90 K | $299.57 M |
| 02/17/2026 | $7.90 | $8.04 (1.77%) | $8.09 | $7.70 | 99.20 K | $289.49 M |
| 02/13/2026 | $7.85 | $7.86 (0.13%) | $7.91 | $7.76 | 69.64 K | $283.01 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.
