-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
-0.82% -
3 MONTH PERFORMANCE
+1.17% -
6 MONTH PERFORMANCE
-17.91% -
YEAR-TO-DATE PERFORMANCE
-6.35% -
1 YEAR PERFORMANCE
-11.68%
StealthGas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.02 | $6.05 (0.5%) | $6.21 | $6.02 | 156,067 | $213.21 M |
| 11/21/2024 | $5.97 | $6.01 (0.67%) | $6.01 | $5.76 | 117,082 | $211.80 M |
| 11/20/2024 | $5.99 | $5.94 (-0.83%) | $6.07 | $5.87 | 112,419 | $209.33 M |
| 11/19/2024 | $5.91 | $5.95 (0.68%) | $5.98 | $5.87 | 98,132 | $209.68 M |
| 11/18/2024 | $5.78 | $5.95 (2.94%) | $6.03 | $5.75 | 161,900 | $209.68 M |
| 11/15/2024 | $5.90 | $5.74 (-2.71%) | $5.95 | $5.72 | 84,027 | $202.28 M |
| 11/14/2024 | $6.01 | $5.92 (-1.5%) | $6.04 | $5.86 | 74,822 | $208.63 M |
| 11/13/2024 | $6.09 | $6.01 (-1.31%) | $6.13 | $5.99 | 147,200 | $211.80 M |
| 11/12/2024 | $6.00 | $6.07 (1.17%) | $6.11 | $6.00 | 211,493 | $213.91 M |
| 11/11/2024 | $5.76 | $5.98 (3.82%) | $6.00 | $5.71 | 292,123 | $210.74 M |
| 11/08/2024 | $5.89 | $5.76 (-2.21%) | $5.92 | $5.71 | 108,300 | $202.99 M |
| 11/07/2024 | $5.97 | $5.89 (-1.34%) | $6.05 | $5.89 | 127,600 | $207.57 M |
| 11/06/2024 | $6.13 | $5.98 (-2.45%) | $6.13 | $5.78 | 190,930 | $210.74 M |
| 11/05/2024 | $5.73 | $5.71 (-0.35%) | $5.77 | $5.69 | 80,200 | $201.23 M |
| 11/04/2024 | $5.65 | $5.73 (1.42%) | $5.82 | $5.59 | 227,304 | $201.93 M |
| 11/01/2024 | $5.77 | $5.67 (-1.73%) | $5.80 | $5.66 | 122,526 | $199.82 M |
| 10/31/2024 | $5.83 | $5.76 (-1.2%) | $5.84 | $5.73 | 111,621 | $202.99 M |
| 10/30/2024 | $5.86 | $5.80 (-1.02%) | $5.87 | $5.77 | 89,712 | $204.40 M |
| 10/29/2024 | $5.99 | $5.87 (-2%) | $6.03 | $5.86 | 136,243 | $206.87 M |
| 10/28/2024 | $6.02 | $6.04 (0.33%) | $6.12 | $5.98 | 117,500 | $212.86 M |
| 10/25/2024 | $6.10 | $6.07 (-0.49%) | $6.13 | $6.03 | 55,141 | $213.91 M |
| 10/24/2024 | $6.17 | $6.10 (-1.13%) | $6.17 | $5.97 | 137,630 | $214.97 M |
| 10/23/2024 | $6.33 | $6.11 (-3.48%) | $6.33 | $6.04 | 167,100 | $215.32 M |
| 10/22/2024 | $6.51 | $6.30 (-3.23%) | $6.51 | $6.28 | 147,131 | $222.02 M |
| 10/21/2024 | $6.40 | $6.48 (1.25%) | $6.68 | $6.40 | 171,800 | $228.36 M |
| 10/18/2024 | $6.43 | $6.40 (-0.47%) | $6.44 | $6.33 | 83,800 | $225.54 M |
| 10/17/2024 | $6.48 | $6.41 (-1.08%) | $6.48 | $6.35 | 94,661 | $225.90 M |
| 10/16/2024 | $6.35 | $6.46 (1.73%) | $6.49 | $6.32 | 113,955 | $227.66 M |
| 10/15/2024 | $6.53 | $6.36 (-2.6%) | $6.57 | $6.31 | 178,911 | $224.13 M |
| 10/14/2024 | $6.64 | $6.60 (-0.6%) | $6.65 | $6.54 | 124,700 | $232.59 M |
| 10/11/2024 | $6.73 | $6.64 (-1.34%) | $6.73 | $6.58 | 92,400 | $234.00 M |
| 10/10/2024 | $6.74 | $6.74 (0%) | $6.77 | $6.68 | 87,332 | $237.53 M |
| 10/09/2024 | $6.93 | $6.75 (-2.6%) | $6.93 | $6.73 | 73,400 | $237.88 M |
| 10/08/2024 | $7.13 | $6.87 (-3.65%) | $7.20 | $6.85 | 157,034 | $242.11 M |
| 10/07/2024 | $7.11 | $7.24 (1.83%) | $7.25 | $7.08 | 141,700 | $255.15 M |
| 10/04/2024 | $7.26 | $7.09 (-2.34%) | $7.26 | $7.05 | 95,259 | $249.86 M |
| 10/03/2024 | $7.10 | $7.16 (0.85%) | $7.24 | $6.96 | 141,000 | $252.33 M |
| 10/02/2024 | $6.92 | $7.00 (1.16%) | $7.04 | $6.86 | 93,900 | $246.69 M |
| 10/01/2024 | $6.79 | $6.90 (1.62%) | $6.97 | $6.72 | 94,320 | $243.16 M |
| 09/30/2024 | $6.99 | $6.81 (-2.58%) | $6.99 | $6.72 | 131,300 | $239.99 M |
| 09/27/2024 | $6.93 | $6.86 (-1.01%) | $6.94 | $6.78 | 80,100 | $241.75 M |
| 09/26/2024 | $6.88 | $6.92 (0.58%) | $6.99 | $6.86 | 86,594 | $243.87 M |
| 09/25/2024 | $6.90 | $6.86 (-0.58%) | $7.00 | $6.74 | 81,199 | $241.75 M |
| 09/24/2024 | $6.77 | $6.87 (1.48%) | $6.91 | $6.74 | 80,018 | $242.11 M |
| 09/23/2024 | $6.82 | $6.74 (-1.17%) | $6.87 | $6.71 | 139,500 | $237.53 M |
| 09/20/2024 | $6.84 | $6.87 (0.44%) | $6.90 | $6.76 | 109,526 | $242.11 M |
| 09/19/2024 | $7.11 | $6.90 (-2.95%) | $7.11 | $6.82 | 100,238 | $243.16 M |
| 09/18/2024 | $7.00 | $6.99 (-0.14%) | $7.11 | $6.92 | 80,041 | $246.34 M |
| 09/17/2024 | $6.94 | $7.00 (0.86%) | $7.09 | $6.93 | 130,325 | $246.69 M |
| 09/16/2024 | $6.90 | $6.89 (-0.14%) | $7.04 | $6.80 | 117,276 | $242.81 M |
| 09/13/2024 | $6.95 | $6.85 (-1.44%) | $6.99 | $6.81 | 113,340 | $241.40 M |
| 09/12/2024 | $6.58 | $6.84 (3.95%) | $6.88 | $6.58 | 148,100 | $241.05 M |
| 09/11/2024 | $6.51 | $6.61 (1.54%) | $6.62 | $6.37 | 109,000 | $232.94 M |
| 09/10/2024 | $6.88 | $6.52 (-5.23%) | $6.92 | $6.47 | 122,200 | $229.77 M |
| 09/09/2024 | $6.24 | $6.83 (9.46%) | $6.85 | $6.24 | 339,076 | $240.70 M |
| 09/06/2024 | $6.25 | $6.12 (-2.08%) | $6.25 | $6.00 | 172,200 | $215.68 M |
| 09/05/2024 | $5.91 | $6.22 (5.25%) | $6.42 | $5.90 | 476,537 | $219.20 M |
| 09/04/2024 | $5.67 | $5.72 (0.88%) | $5.83 | $5.67 | 94,439 | $201.58 M |
| 09/03/2024 | $5.89 | $5.70 (-3.23%) | $5.91 | $5.69 | 208,409 | $200.87 M |
| 08/30/2024 | $5.93 | $5.97 (0.67%) | $6.00 | $5.90 | 63,700 | $209.66 M |
| 08/29/2024 | $5.91 | $5.90 (-0.17%) | $5.95 | $5.90 | 49,743 | $207.21 M |
| 08/28/2024 | $5.90 | $5.92 (0.34%) | $5.93 | $5.90 | 77,349 | $207.91 M |
| 08/27/2024 | $5.84 | $5.90 (1.03%) | $5.91 | $5.82 | 63,701 | $207.21 M |
| 08/26/2024 | $6.00 | $5.86 (-2.33%) | $6.03 | $5.86 | 78,500 | $205.80 M |