5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
+12.70%
3 MONTH PERFORMANCE
+21.35%
6 MONTH PERFORMANCE
+15.16%
YEAR-TO-DATE PERFORMANCE
+12.54%
1 YEAR PERFORMANCE
+42.60%
StealthGas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $7.79 | $7.90 (1.41%) | $7.93 | $7.62 | 55.41 K | $285.53 M |
| 01/27/2026 | $7.62 | $7.79 (2.23%) | $7.83 | $7.60 | 43.40 K | $280.49 M |
| 01/26/2026 | $7.78 | $7.63 (-1.93%) | $7.82 | $7.58 | 141.74 K | $274.73 M |
| 01/23/2026 | $7.76 | $7.74 (-0.26%) | $7.93 | $7.74 | 65.32 K | $278.69 M |
| 01/22/2026 | $7.88 | $7.75 (-1.65%) | $7.88 | $7.71 | 64.40 K | $279.05 M |
| 01/21/2026 | $7.79 | $7.87 (1.03%) | $7.91 | $7.77 | 56.27 K | $283.37 M |
| 01/20/2026 | $7.83 | $7.79 (-0.51%) | $7.95 | $7.77 | 103.15 K | $280.49 M |
| 01/16/2026 | $7.89 | $7.84 (-0.63%) | $8.00 | $7.83 | 114.62 K | $282.29 M |
| 01/15/2026 | $7.79 | $7.89 (1.28%) | $7.92 | $7.66 | 103.73 K | $284.09 M |
| 01/14/2026 | $7.85 | $7.85 (0%) | $7.94 | $7.76 | 89.54 K | $282.65 M |
| 01/13/2026 | $7.84 | $7.83 (-0.13%) | $8.06 | $7.83 | 114.01 K | $281.93 M |
| 01/12/2026 | $7.86 | $7.79 (-0.89%) | $7.97 | $7.72 | 116.54 K | $280.49 M |
| 01/09/2026 | $7.83 | $7.86 (0.38%) | $7.99 | $7.78 | 112.92 K | $283.01 M |
| 01/08/2026 | $7.68 | $7.82 (1.82%) | $7.84 | $7.54 | 130.50 K | $281.57 M |
| 01/07/2026 | $7.37 | $7.67 (4.07%) | $7.75 | $7.37 | 204.40 K | $276.17 M |
| 01/06/2026 | $7.20 | $7.36 (2.22%) | $7.44 | $7.20 | 172.35 K | $265.01 M |
| 01/05/2026 | $7.11 | $7.19 (1.13%) | $7.32 | $7.10 | 226.74 K | $258.88 M |
| 01/02/2026 | $7.02 | $7.04 (0.28%) | $7.25 | $6.91 | 179.91 K | $253.48 M |
| 12/31/2025 | $7.06 | $7.02 (-0.57%) | $7.08 | $6.95 | 82.60 K | $252.76 M |
| 12/30/2025 | $7.13 | $7.06 (-0.98%) | $7.17 | $7.01 | 86.00 K | $254.20 M |
| 12/29/2025 | $7.08 | $7.08 (0%) | $7.10 | $6.94 | 121.12 K | $254.92 M |
| 12/26/2025 | $6.92 | $7.01 (1.3%) | $7.03 | $6.89 | 76.51 K | $252.40 M |
| 12/24/2025 | $6.87 | $6.87 (0%) | $6.96 | $6.82 | 49.45 K | $247.36 M |
| 12/23/2025 | $6.75 | $6.87 (1.78%) | $6.89 | $6.73 | 80.15 K | $247.36 M |
| 12/22/2025 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.73 | 135.81 K | $243.04 M |
| 12/19/2025 | $6.82 | $6.82 (0%) | $6.90 | $6.72 | 231.83 K | $245.56 M |
| 12/18/2025 | $6.86 | $6.82 (-0.58%) | $6.93 | $6.76 | 76.64 K | $245.56 M |
| 12/17/2025 | $6.91 | $6.88 (-0.43%) | $7.04 | $6.81 | 65.22 K | $247.72 M |
| 12/16/2025 | $6.98 | $6.91 (-1%) | $7.02 | $6.86 | 98.00 K | $248.80 M |
| 12/15/2025 | $7.19 | $6.97 (-3.06%) | $7.22 | $6.90 | 137.00 K | $250.96 M |
| 12/12/2025 | $7.11 | $7.18 (0.98%) | $7.25 | $7.10 | 184.80 K | $258.52 M |
| 12/11/2025 | $6.75 | $7.12 (5.48%) | $7.17 | $6.72 | 382.80 K | $256.36 M |
| 12/10/2025 | $6.73 | $6.76 (0.45%) | $6.79 | $6.69 | 86.40 K | $243.40 M |
| 12/09/2025 | $6.90 | $6.76 (-2.03%) | $6.90 | $6.75 | 89.70 K | $243.40 M |
| 12/08/2025 | $7.04 | $6.89 (-2.13%) | $7.05 | $6.86 | 80.70 K | $248.08 M |
| 12/05/2025 | $6.89 | $7.03 (2.03%) | $7.06 | $6.89 | 168.60 K | $253.12 M |
| 12/04/2025 | $6.93 | $6.92 (-0.14%) | $6.93 | $6.77 | 146.30 K | $249.16 M |
| 12/03/2025 | $6.85 | $6.89 (0.58%) | $6.95 | $6.85 | 134.30 K | $248.08 M |
| 12/02/2025 | $6.83 | $6.80 (-0.44%) | $6.84 | $6.75 | 94.94 K | $244.84 M |
| 12/01/2025 | $6.85 | $6.81 (-0.58%) | $6.91 | $6.72 | 221.82 K | $245.20 M |
| 11/28/2025 | $6.84 | $6.86 (0.29%) | $6.95 | $6.75 | 100.22 K | $247.00 M |
| 11/26/2025 | $6.69 | $6.77 (1.2%) | $6.89 | $6.69 | 173.70 K | $242.42 M |
| 11/25/2025 | $6.87 | $6.69 (-2.62%) | $7.00 | $6.66 | 146.84 K | $239.56 M |
| 11/24/2025 | $6.78 | $6.82 (0.59%) | $6.89 | $6.67 | 151.83 K | $244.21 M |
| 11/21/2025 | $6.76 | $6.78 (0.3%) | $6.84 | $6.67 | 81.50 K | $242.78 M |
| 11/20/2025 | $6.75 | $6.75 (0%) | $6.87 | $6.70 | 82.42 K | $241.70 M |
| 11/19/2025 | $6.83 | $6.75 (-1.17%) | $6.91 | $6.74 | 75.90 K | $241.70 M |
| 11/18/2025 | $6.85 | $6.87 (0.29%) | $6.92 | $6.75 | 53.40 K | $246.00 M |
| 11/17/2025 | $6.76 | $6.90 (2.07%) | $6.97 | $6.73 | 96.50 K | $247.08 M |
| 11/14/2025 | $6.76 | $6.75 (-0.15%) | $6.78 | $6.70 | 55.30 K | $241.70 M |
| 11/13/2025 | $6.76 | $6.79 (0.44%) | $6.83 | $6.72 | 46.62 K | $243.14 M |
| 11/12/2025 | $6.79 | $6.79 (0%) | $6.83 | $6.73 | 59.43 K | $243.14 M |
| 11/11/2025 | $6.80 | $6.82 (0.29%) | $6.92 | $6.77 | 52.30 K | $244.21 M |
| 11/10/2025 | $6.79 | $6.80 (0.15%) | $6.85 | $6.78 | 61.18 K | $243.49 M |
| 11/07/2025 | $6.75 | $6.78 (0.44%) | $6.80 | $6.73 | 44.80 K | $242.78 M |
| 11/06/2025 | $6.75 | $6.73 (-0.3%) | $6.89 | $6.72 | 76.10 K | $240.99 M |
| 11/05/2025 | $6.78 | $6.79 (0.15%) | $6.91 | $6.77 | 48.44 K | $243.14 M |
| 11/04/2025 | $6.86 | $6.78 (-1.17%) | $6.87 | $6.72 | 78.90 K | $242.78 M |
| 11/03/2025 | $6.90 | $6.88 (-0.29%) | $7.00 | $6.87 | 134.52 K | $246.36 M |
| 10/31/2025 | $6.61 | $6.85 (3.63%) | $6.92 | $6.55 | 174.30 K | $245.28 M |
| 10/30/2025 | $6.52 | $6.54 (0.31%) | $6.59 | $6.46 | 71.20 K | $234.18 M |
| 10/29/2025 | $6.50 | $6.52 (0.31%) | $6.59 | $6.46 | 54.30 K | $233.47 M |
| 10/28/2025 | $6.52 | $6.51 (-0.15%) | $6.52 | $6.46 | 40.70 K | $233.11 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.
