StealthGas, Inc. - common stock (GASS)

Historical Prices For StealthGas, Inc. - common stock (GASS)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	6.80	6.80	6.63	6.65	78,128	6.65
7/30/2025	6.96	7.00	6.75	6.80	87,103	6.80
7/29/2025	6.91	7.12	6.91	6.96	162,240	6.96
7/28/2025	6.74	6.89	6.72	6.86	93,830	6.86
7/25/2025	6.68	6.78	6.67	6.72	116,980	6.72
7/24/2025	6.77	6.82	6.66	6.68	60,201	6.68
7/23/2025	6.72	6.83	6.63	6.81	75,743	6.81
7/22/2025	6.60	6.74	6.60	6.70	75,116	6.70
7/21/2025	6.56	6.58	6.46	6.58	91,825	6.58
7/18/2025	6.63	6.65	6.48	6.52	65,066	6.52
7/17/2025	6.51	6.64	6.50	6.58	42,824	6.58
7/16/2025	6.60	6.63	6.41	6.50	90,094	6.50
7/15/2025	6.63	6.67	6.50	6.50	50,008	6.50
7/14/2025	6.73	6.74	6.61	6.61	64,597	6.61
7/11/2025	6.69	6.79	6.64	6.76	56,869	6.76
7/10/2025	6.54	6.72	6.54	6.68	53,222	6.68
7/09/2025	6.63	6.63	6.54	6.54	48,998	6.54
7/08/2025	6.60	6.64	6.51	6.63	93,809	6.63
7/07/2025	6.65	6.68	6.50	6.56	83,351	6.56
7/03/2025	6.60	6.61	6.41	6.44	154,056	6.44
7/02/2025	6.43	6.66	6.42	6.62	95,931	6.62
7/01/2025	6.35	6.52	6.26	6.42	103,724	6.42
6/30/2025	6.54	6.62	6.41	6.41	84,114	6.41
6/27/2025	6.55	6.66	6.54	6.56	71,952	6.56
6/26/2025	6.64	6.66	6.51	6.53	76,369	6.53
6/25/2025	6.60	6.69	6.54	6.60	80,341	6.60
6/24/2025	6.68	6.73	6.59	6.66	68,124	6.66
6/23/2025	6.64	6.86	6.59	6.75	127,391	6.75
6/20/2025	6.83	6.97	6.59	6.59	175,508	6.59
6/18/2025	7.15	7.16	6.74	6.82	127,063	6.82
6/17/2025	6.78	7.15	6.76	7.08	168,909	7.08
6/16/2025	6.80	6.84	6.61	6.77	136,976	6.77
6/13/2025	6.50	6.73	6.41	6.73	104,636	6.73
6/12/2025	6.26	6.43	6.25	6.43	82,422	6.43
6/11/2025	6.35	6.35	6.26	6.30	64,160	6.30
6/10/2025	6.26	6.40	6.26	6.32	63,681	6.32
6/09/2025	6.30	6.30	6.21	6.25	70,392	6.25
6/06/2025	6.30	6.38	6.22	6.28	95,905	6.28
6/05/2025	6.12	6.28	6.06	6.28	124,203	6.28
6/04/2025	6.07	6.13	5.92	6.07	119,510	6.07
6/03/2025	5.75	6.05	5.71	6.04	165,191	6.04
6/02/2025	5.99	6.11	5.70	5.79	341,015	5.79
5/30/2025	5.89	6.00	5.82	5.96	66,902	5.96
5/29/2025	5.88	6.04	5.86	5.89	108,617	5.89
5/28/2025	5.60	5.93	5.38	5.84	281,772	5.84
5/27/2025	5.44	5.59	5.41	5.48	57,940	5.48
5/23/2025	5.28	5.35	5.22	5.34	84,817	5.34
5/22/2025	5.30	5.46	5.28	5.33	30,696	5.33
5/21/2025	5.42	5.44	5.30	5.33	57,102	5.33
5/20/2025	5.57	5.58	5.46	5.48	30,659	5.48
5/19/2025	5.51	5.58	5.39	5.54	42,981	5.54
5/16/2025	5.32	5.56	5.31	5.51	39,416	5.51
5/15/2025	5.42	5.48	5.35	5.40	101,845	5.40
5/14/2025	5.52	5.58	5.42	5.49	117,657	5.49
5/13/2025	5.51	5.56	5.46	5.52	57,170	5.52
5/12/2025	5.46	5.54	5.42	5.46	52,575	5.46
5/09/2025	5.46	5.46	5.30	5.37	31,841	5.37
5/08/2025	5.33	5.45	5.33	5.40	19,262	5.40
5/07/2025	5.43	5.49	5.30	5.34	35,323	5.34
5/06/2025	5.49	5.57	5.40	5.46	61,392	5.46
5/05/2025	5.39	5.51	5.32	5.49	53,297	5.49
5/02/2025	5.55	5.55	5.44	5.45	51,231	5.45
5/01/2025	5.35	5.53	5.29	5.52	137,305	5.52