5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+12.94%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
+40.46%
1 YEAR PERFORMANCE
+55.03%
StealthGas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.02 | $9.22 (2.22%) | $9.28 | $9.02 | 87.66 K | $338.27 M |
| 10/07/2026 | $9.10 | $9.04 (-0.66%) | $9.14 | $9.01 | 92.64 K | $331.67 M |
| 10/06/2026 | $9.15 | $9.08 (-0.77%) | $9.26 | $9.02 | 81.82 K | $333.13 M |
| 10/05/2026 | $9.26 | $9.14 (-1.3%) | $9.42 | $9.13 | 101.66 K | $335.34 M |
| 10/02/2026 | $9.15 | $9.34 (2.08%) | $9.37 | $9.00 | 82.51 K | $342.67 M |
| 10/01/2026 | $8.95 | $9.14 (2.12%) | $9.14 | $8.90 | 170.31 K | $335.34 M |
| 09/30/2026 | $8.91 | $8.98 (0.79%) | $9.15 | $8.91 | 105.51 K | $329.46 M |
| 09/29/2026 | $8.84 | $8.89 (0.57%) | $8.95 | $8.82 | 50.90 K | $326.16 M |
| 09/28/2026 | $8.85 | $8.87 (0.23%) | $9.23 | $8.82 | 65.17 K | $325.43 M |
| 09/25/2026 | $8.96 | $8.89 (-0.78%) | $9.00 | $8.82 | 68.73 K | $326.16 M |
| 09/24/2026 | $9.01 | $8.94 (-0.78%) | $9.09 | $8.91 | 89.30 K | $328.00 M |
| 09/23/2026 | $9.08 | $9.00 (-0.88%) | $9.11 | $8.96 | 99.20 K | $330.20 M |
| 09/22/2026 | $9.30 | $9.09 (-2.26%) | $9.30 | $9.08 | 123.50 K | $333.50 M |
| 09/21/2026 | $9.27 | $9.38 (1.19%) | $9.59 | $9.25 | 96.11 K | $344.14 M |
| 09/18/2026 | $9.70 | $9.46 (-2.47%) | $9.74 | $9.42 | 179.40 K | $347.08 M |
| 09/17/2026 | $9.35 | $9.68 (3.53%) | $9.90 | $9.30 | 365.25 K | $355.15 M |
| 09/16/2026 | $9.33 | $9.33 (0%) | $9.58 | $9.32 | 175.04 K | $342.31 M |
| 09/15/2026 | $9.18 | $9.32 (1.53%) | $9.34 | $9.15 | 126.95 K | $341.94 M |
| 09/14/2026 | $9.46 | $9.19 (-2.85%) | $9.49 | $9.18 | 77.60 K | $337.17 M |
| 09/11/2026 | $9.26 | $9.42 (1.73%) | $9.49 | $9.26 | 101.20 K | $345.61 M |
| 09/10/2026 | $9.33 | $9.27 (-0.64%) | $9.40 | $9.17 | 98.21 K | $340.10 M |
| 09/09/2026 | $9.18 | $9.33 (1.63%) | $9.41 | $9.14 | 88.72 K | $342.31 M |
| 09/08/2026 | $9.33 | $9.18 (-1.61%) | $9.40 | $9.15 | 103.30 K | $336.80 M |
| 09/04/2026 | $9.29 | $9.29 (0%) | $9.57 | $9.13 | 142.42 K | $340.84 M |
| 09/03/2026 | $9.57 | $9.33 (-2.51%) | $9.58 | $9.21 | 180.34 K | $342.31 M |
| 09/02/2026 | $9.16 | $9.49 (3.6%) | $9.61 | $9.16 | 280.65 K | $348.18 M |
| 09/01/2026 | $9.61 | $9.61 (0%) | $9.71 | $9.49 | 256.97 K | $352.58 M |
| 08/31/2026 | $9.50 | $9.56 (0.63%) | $9.59 | $9.41 | 95.74 K | $350.74 M |
| 08/28/2026 | $9.48 | $9.49 (0.11%) | $9.65 | $9.46 | 54.17 K | $345.67 M |
| 08/27/2026 | $9.29 | $9.48 (2.05%) | $9.60 | $9.29 | 117.72 K | $345.30 M |
| 08/26/2026 | $9.36 | $9.21 (-1.6%) | $9.46 | $9.15 | 111.50 K | $335.47 M |
| 08/25/2026 | $9.55 | $9.36 (-1.99%) | $9.76 | $9.33 | 67.90 K | $340.93 M |
| 08/24/2026 | $9.63 | $9.63 (0%) | $9.83 | $9.51 | 153.20 K | $350.77 M |
| 08/21/2026 | $9.56 | $9.63 (0.73%) | $9.82 | $9.56 | 131.70 K | $350.77 M |
| 08/20/2026 | $9.73 | $9.52 (-2.16%) | $9.73 | $9.46 | 128.97 K | $346.76 M |
| 08/19/2026 | $9.63 | $9.69 (0.62%) | $9.85 | $9.62 | 172.90 K | $352.95 M |
| 08/18/2026 | $9.60 | $9.59 (-0.1%) | $9.60 | $9.45 | 138.85 K | $349.31 M |
| 08/17/2026 | $9.60 | $9.60 (0%) | $9.62 | $9.27 | 234.81 K | $349.67 M |
| 08/14/2026 | $9.19 | $9.46 (2.94%) | $9.50 | $9.18 | 191.10 K | $344.57 M |
| 08/13/2026 | $8.88 | $9.23 (3.94%) | $9.23 | $8.85 | 85.60 K | $336.20 M |
| 08/12/2026 | $8.73 | $8.91 (2.06%) | $8.96 | $8.64 | 94.42 K | $324.54 M |
| 08/11/2026 | $8.81 | $8.65 (-1.82%) | $8.95 | $8.62 | 80.01 K | $315.07 M |
| 08/10/2026 | $8.55 | $8.81 (3.04%) | $8.87 | $8.50 | 128.12 K | $320.90 M |
| 08/07/2026 | $8.67 | $8.59 (-0.92%) | $8.71 | $8.43 | 81.73 K | $312.88 M |
| 08/06/2026 | $8.72 | $8.67 (-0.57%) | $8.87 | $8.63 | 71.00 K | $315.80 M |
| 08/05/2026 | $8.60 | $8.56 (-0.47%) | $8.69 | $8.56 | 100.14 K | $311.79 M |
| 08/04/2026 | $8.76 | $8.60 (-1.83%) | $8.87 | $8.56 | 121.72 K | $313.25 M |
| 08/03/2026 | $8.90 | $8.86 (-0.45%) | $8.92 | $8.71 | 85.13 K | $322.72 M |
| 07/31/2026 | $8.83 | $8.92 (1.02%) | $9.03 | $8.75 | 86.52 K | $324.90 M |
| 07/30/2026 | $8.70 | $8.84 (1.61%) | $8.87 | $8.70 | 56.80 K | $321.99 M |
| 07/29/2026 | $8.92 | $8.76 (-1.79%) | $9.00 | $8.74 | 62.40 K | $319.08 M |
| 07/28/2026 | $8.84 | $8.86 (0.23%) | $9.01 | $8.70 | 94.71 K | $322.72 M |
| 07/27/2026 | $8.80 | $8.86 (0.68%) | $9.00 | $8.72 | 56.90 K | $322.72 M |
| 07/24/2026 | $8.99 | $8.83 (-1.78%) | $9.07 | $8.83 | 80.10 K | $321.63 M |
| 07/23/2026 | $8.89 | $9.01 (1.35%) | $9.02 | $8.65 | 78.93 K | $328.18 M |
| 07/22/2026 | $8.95 | $8.84 (-1.23%) | $9.09 | $8.82 | 83.30 K | $321.99 M |
| 07/21/2026 | $8.62 | $8.91 (3.36%) | $8.94 | $8.62 | 83.14 K | $324.54 M |
| 07/20/2026 | $8.57 | $8.62 (0.58%) | $8.87 | $8.57 | 133.73 K | $313.98 M |
| 07/17/2026 | $8.63 | $8.53 (-1.16%) | $8.75 | $8.41 | 90.70 K | $310.70 M |
| 07/16/2026 | $8.89 | $8.69 (-2.25%) | $8.94 | $8.69 | 82.80 K | $316.53 M |
| 07/15/2026 | $8.84 | $8.94 (1.13%) | $9.03 | $8.80 | 119.93 K | $325.63 M |
| 07/14/2026 | $8.76 | $8.77 (0.11%) | $8.90 | $8.58 | 93.40 K | $319.44 M |
| 07/13/2026 | $8.86 | $8.71 (-1.69%) | $9.07 | $8.68 | 133.90 K | $317.26 M |
| 07/10/2026 | $8.70 | $8.90 (2.3%) | $8.90 | $8.66 | 189.59 K | $324.18 M |
| 07/09/2026 | $8.80 | $8.57 (-2.61%) | $8.80 | $8.39 | 120.20 K | $312.16 M |
| 07/08/2026 | $8.50 | $8.73 (2.71%) | $8.75 | $8.41 | 101.72 K | $317.98 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.
