5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
+22.10%
6 MONTH PERFORMANCE
+18.25%
YEAR-TO-DATE PERFORMANCE
+19.29%
1 YEAR PERFORMANCE
+16.41%
StealthGas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $6.91 | $6.76 (-2.22%) | $6.91 | $6.70 | 49.93 K | |
| 08/12/2025 | $6.63 | $6.83 (3.02%) | $6.83 | $6.60 | 174.24 K | $240.67 M |
| 08/11/2025 | $6.72 | $6.62 (-1.49%) | $6.76 | $6.58 | 156.20 K | $233.27 M |
| 08/08/2025 | $6.71 | $6.67 (-0.6%) | $6.82 | $6.61 | 82.35 K | $235.03 M |
| 08/07/2025 | $6.85 | $6.70 (-2.19%) | $6.95 | $6.70 | 78.90 K | $236.09 M |
| 08/06/2025 | $6.79 | $6.84 (0.74%) | $6.90 | $6.78 | 51.93 K | $241.02 M |
| 08/05/2025 | $6.63 | $6.75 (1.81%) | $6.78 | $6.63 | 34.43 K | $237.85 M |
| 08/04/2025 | $6.58 | $6.67 (1.37%) | $6.73 | $6.55 | 49.32 K | $235.03 M |
| 08/01/2025 | $6.58 | $6.59 (0.15%) | $6.64 | $6.52 | 66.12 K | $232.21 M |
| 07/31/2025 | $6.80 | $6.65 (-2.21%) | $6.80 | $6.63 | 78.13 K | $234.33 M |
| 07/30/2025 | $6.96 | $6.80 (-2.3%) | $7.00 | $6.75 | 87.20 K | $239.61 M |
| 07/29/2025 | $6.91 | $6.96 (0.72%) | $7.12 | $6.91 | 162.24 K | $245.25 M |
| 07/28/2025 | $6.74 | $6.86 (1.78%) | $6.89 | $6.72 | 93.83 K | $241.73 M |
| 07/25/2025 | $6.68 | $6.72 (0.6%) | $6.78 | $6.67 | 117.00 K | $236.79 M |
| 07/24/2025 | $6.77 | $6.68 (-1.33%) | $6.82 | $6.66 | 60.20 K | $235.38 M |
| 07/23/2025 | $6.72 | $6.81 (1.34%) | $6.83 | $6.63 | 75.74 K | $239.96 M |
| 07/22/2025 | $6.60 | $6.70 (1.52%) | $6.74 | $6.60 | 75.12 K | $236.09 M |
| 07/21/2025 | $6.56 | $6.58 (0.3%) | $6.58 | $6.46 | 91.83 K | $231.86 M |
| 07/18/2025 | $6.63 | $6.52 (-1.66%) | $6.65 | $6.48 | 65.07 K | $229.75 M |
| 07/17/2025 | $6.51 | $6.58 (1.08%) | $6.64 | $6.50 | 42.82 K | $231.86 M |
| 07/16/2025 | $6.60 | $6.50 (-1.52%) | $6.63 | $6.41 | 90.15 K | $229.04 M |
| 07/15/2025 | $6.63 | $6.50 (-1.96%) | $6.67 | $6.50 | 50.01 K | $229.04 M |
| 07/14/2025 | $6.73 | $6.61 (-1.78%) | $6.74 | $6.61 | 64.60 K | $232.92 M |
| 07/11/2025 | $6.69 | $6.76 (1.05%) | $6.79 | $6.64 | 56.87 K | $238.20 M |
| 07/10/2025 | $6.54 | $6.68 (2.14%) | $6.72 | $6.54 | 53.24 K | $235.38 M |
| 07/09/2025 | $6.63 | $6.54 (-1.36%) | $6.63 | $6.54 | 49.00 K | $230.45 M |
| 07/08/2025 | $6.60 | $6.63 (0.45%) | $6.64 | $6.51 | 93.81 K | $233.62 M |
| 07/07/2025 | $6.65 | $6.56 (-1.35%) | $6.68 | $6.50 | 83.40 K | $231.15 M |
| 07/03/2025 | $6.60 | $6.44 (-2.42%) | $6.61 | $6.41 | 154.10 K | $226.93 M |
| 07/02/2025 | $6.43 | $6.62 (2.95%) | $6.66 | $6.42 | 95.93 K | $233.27 M |
| 07/01/2025 | $6.35 | $6.42 (1.1%) | $6.52 | $6.27 | 103.74 K | $226.22 M |
| 06/30/2025 | $6.54 | $6.41 (-1.99%) | $6.62 | $6.41 | 84.12 K | $225.87 M |
| 06/27/2025 | $6.55 | $6.56 (0.15%) | $6.66 | $6.55 | 72.00 K | $231.15 M |
| 06/26/2025 | $6.64 | $6.53 (-1.66%) | $6.66 | $6.51 | 76.40 K | $230.10 M |
| 06/25/2025 | $6.60 | $6.60 (0%) | $6.69 | $6.54 | 80.35 K | $232.56 M |
| 06/24/2025 | $6.68 | $6.66 (-0.3%) | $6.73 | $6.59 | 68.12 K | $234.68 M |
| 06/23/2025 | $6.64 | $6.75 (1.66%) | $6.86 | $6.59 | 127.40 K | $238.58 M |
| 06/20/2025 | $6.83 | $6.59 (-3.51%) | $6.97 | $6.59 | 175.51 K | $232.93 M |
| 06/18/2025 | $7.15 | $6.82 (-4.62%) | $7.16 | $6.74 | 127.06 K | $241.05 M |
| 06/17/2025 | $6.78 | $7.08 (4.42%) | $7.15 | $6.76 | 168.91 K | $250.24 M |
| 06/16/2025 | $6.80 | $6.77 (-0.44%) | $6.84 | $6.61 | 137.08 K | $239.29 M |
| 06/13/2025 | $6.50 | $6.73 (3.54%) | $6.73 | $6.41 | 104.64 K | $237.87 M |
| 06/12/2025 | $6.26 | $6.43 (2.72%) | $6.43 | $6.25 | 82.43 K | $227.27 M |
| 06/11/2025 | $6.35 | $6.30 (-0.79%) | $6.35 | $6.26 | 64.20 K | $222.68 M |
| 06/10/2025 | $6.26 | $6.32 (0.96%) | $6.40 | $6.26 | 63.70 K | $223.38 M |
| 06/09/2025 | $6.30 | $6.25 (-0.79%) | $6.30 | $6.21 | 70.40 K | $220.91 M |
| 06/06/2025 | $6.30 | $6.28 (-0.32%) | $6.39 | $6.22 | 95.91 K | $221.97 M |
| 06/05/2025 | $6.12 | $6.28 (2.61%) | $6.28 | $6.06 | 124.20 K | $221.97 M |
| 06/04/2025 | $6.07 | $6.07 (0%) | $6.13 | $5.92 | 119.51 K | $214.55 M |
| 06/03/2025 | $5.75 | $6.04 (5.04%) | $6.05 | $5.71 | 165.19 K | $213.49 M |
| 06/02/2025 | $5.99 | $5.79 (-3.34%) | $6.11 | $5.70 | 341.02 K | $204.65 M |
| 05/30/2025 | $5.89 | $5.96 (1.19%) | $6.00 | $5.82 | 66.90 K | $210.66 M |
| 05/29/2025 | $5.88 | $5.89 (0.17%) | $6.04 | $5.86 | 108.62 K | $208.18 M |
| 05/28/2025 | $5.60 | $5.84 (4.29%) | $5.93 | $5.38 | 281.88 K | $206.42 M |
| 05/27/2025 | $5.44 | $5.48 (0.74%) | $5.59 | $5.41 | 57.96 K | $193.69 M |
| 05/23/2025 | $5.28 | $5.34 (1.14%) | $5.35 | $5.22 | 84.82 K | $188.74 M |
| 05/22/2025 | $5.30 | $5.33 (0.57%) | $5.46 | $5.28 | 30.70 K | $188.39 M |
| 05/21/2025 | $5.42 | $5.33 (-1.66%) | $5.44 | $5.30 | 57.10 K | $188.39 M |
| 05/20/2025 | $5.57 | $5.48 (-1.62%) | $5.58 | $5.46 | 30.70 K | $193.69 M |
| 05/19/2025 | $5.51 | $5.54 (0.54%) | $5.58 | $5.39 | 43.00 K | $195.81 M |
| 05/16/2025 | $5.32 | $5.51 (3.57%) | $5.56 | $5.31 | 39.42 K | $194.75 M |
| 05/15/2025 | $5.42 | $5.40 (-0.37%) | $5.48 | $5.35 | 101.85 K | $190.86 M |
| 05/14/2025 | $5.52 | $5.49 (-0.54%) | $5.58 | $5.42 | 117.66 K | $194.05 M |
| 05/13/2025 | $5.51 | $5.52 (0.18%) | $5.56 | $5.46 | 57.37 K | $195.11 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.
