5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+20.29%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
-17.21%
StealthGas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $5.94 | $5.86 (-1.35%) | $6.02 | $5.84 | 104,846 | $206.51 M |
| 01/16/2025 | $6.00 | $5.98 (-0.33%) | $6.06 | $5.93 | 116,800 | $210.74 M |
| 01/15/2025 | $6.04 | $6.01 (-0.5%) | $6.10 | $5.91 | 122,997 | $211.80 M |
| 01/14/2025 | $5.99 | $6.03 (0.67%) | $6.07 | $5.91 | 111,787 | $212.50 M |
| 01/13/2025 | $5.99 | $5.95 (-0.67%) | $6.08 | $5.86 | 144,721 | $209.68 M |
| 01/10/2025 | $5.83 | $5.93 (1.72%) | $6.00 | $5.82 | 132,744 | $208.98 M |
| 01/08/2025 | $5.83 | $5.79 (-0.69%) | $5.83 | $5.72 | 90,300 | $204.05 M |
| 01/07/2025 | $5.81 | $5.86 (0.86%) | $5.94 | $5.77 | 147,611 | $206.51 M |
| 01/06/2025 | $6.06 | $5.79 (-4.46%) | $6.06 | $5.75 | 212,200 | $204.05 M |
| 01/03/2025 | $5.97 | $6.01 (0.67%) | $6.07 | $5.77 | 275,314 | $211.80 M |
| 01/02/2025 | $5.78 | $5.99 (3.63%) | $6.15 | $5.72 | 334,900 | $211.09 M |
| 12/31/2024 | $5.55 | $5.65 (1.8%) | $5.72 | $5.43 | 226,621 | $199.11 M |
| 12/30/2024 | $5.28 | $5.60 (6.06%) | $5.60 | $5.27 | 492,000 | $197.35 M |
| 12/27/2024 | $5.04 | $5.06 (0.4%) | $5.13 | $4.98 | 207,288 | $178.32 M |
| 12/26/2024 | $5.08 | $5.06 (-0.39%) | $5.14 | $5.04 | 89,200 | $178.32 M |
| 12/24/2024 | $5.08 | $5.09 (0.2%) | $5.12 | $5.02 | 33,300 | $179.38 M |
| 12/23/2024 | $4.90 | $5.05 (3.06%) | $5.05 | $4.85 | 170,922 | $177.97 M |
| 12/20/2024 | $4.87 | $4.88 (0.21%) | $4.97 | $4.87 | 159,626 | $171.98 M |
| 12/19/2024 | $4.97 | $4.87 (-2.01%) | $5.06 | $4.87 | 134,385 | $171.62 M |
| 12/18/2024 | $4.97 | $4.97 (0%) | $5.15 | $4.94 | 175,266 | $175.15 M |
| 12/17/2024 | $4.88 | $4.97 (1.84%) | $5.00 | $4.82 | 199,100 | $175.15 M |
| 12/16/2024 | $5.09 | $4.90 (-3.73%) | $5.10 | $4.89 | 318,202 | $172.68 M |
| 12/13/2024 | $5.22 | $5.09 (-2.49%) | $5.24 | $5.09 | 113,392 | $179.38 M |
| 12/12/2024 | $5.24 | $5.18 (-1.15%) | $5.29 | $5.18 | 75,404 | $182.55 M |
| 12/11/2024 | $5.34 | $5.26 (-1.5%) | $5.34 | $5.13 | 130,516 | $185.37 M |
| 12/10/2024 | $5.20 | $5.28 (1.54%) | $5.33 | $5.14 | 163,755 | $186.07 M |
| 12/09/2024 | $5.14 | $5.21 (1.36%) | $5.24 | $5.08 | 174,925 | $183.61 M |
| 12/06/2024 | $5.19 | $5.14 (-0.96%) | $5.19 | $5.04 | 278,531 | $181.14 M |
| 12/05/2024 | $5.33 | $5.20 (-2.44%) | $5.38 | $5.17 | 159,003 | $183.25 M |
| 12/04/2024 | $5.40 | $5.26 (-2.59%) | $5.42 | $5.18 | 173,934 | $185.37 M |
| 12/03/2024 | $5.46 | $5.42 (-0.73%) | $5.48 | $5.40 | 99,147 | $191.01 M |
| 12/02/2024 | $5.41 | $5.47 (1.11%) | $5.83 | $5.41 | 217,668 | $192.77 M |
| 11/29/2024 | $5.53 | $5.43 (-1.81%) | $5.60 | $5.43 | 186,300 | $191.36 M |
| 11/27/2024 | $5.51 | $5.54 (0.54%) | $5.59 | $5.42 | 165,200 | $195.24 M |
| 11/26/2024 | $5.82 | $5.50 (-5.5%) | $5.82 | $5.47 | 304,769 | $193.83 M |
| 11/25/2024 | $6.21 | $5.81 (-6.44%) | $6.24 | $5.53 | 515,400 | $204.75 M |
| 11/22/2024 | $6.02 | $6.05 (0.5%) | $6.21 | $6.02 | 161,916 | $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 |