StealthGas Inc (GASS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.30434782609 | 6.9 | 7.11 | 6.76 | 104609 | 6.93098639 | CS |
| 4 | 0.81 | 13.5 | 6 | 7.11 | 5.67 | 138884 | 6.42608731 | CS |
| 12 | -0.65 | -8.71313672922 | 7.46 | 7.68 | 5.6601 | 136949 | 6.39023646 | CS |
| 26 | 0.98 | 16.8096054889 | 5.83 | 8.84 | 5.6601 | 136464 | 6.85795895 | CS |
| 52 | 1.87 | 37.8542510121 | 4.94 | 8.84 | 4.735 | 181034 | 6.4957776 | CS |
| 156 | 4.26 | 167.058823529 | 2.55 | 8.84 | 1.9075 | 203951 | 4.22355783 | CS |
| 260 | 3.74 | 121.824104235 | 3.07 | 8.84 | 1.51 | 153577 | 3.90928107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.87 | -0.03 | -0.43 | 6.84 | 6.9 | 6.76 | 95221 |
| 1726785300 | 6.9 | -0.09 | -1.29 | 7 | 7 | 6.82 | 97456 |
| 1726698900 | 6.99 | -0.01 | -0.14 | 7 | 7.11 | 6.92 | 76737 |
| 1726612500 | 7 | 0.11 | 1.60 | 6.94 | 7.09 | 6.925 | 130161 |
| 1726526100 | 6.89 | 0.04 | 0.66 | 6.9 | 7.04 | 6.8 | 104147 |
| 1726266900 | 6.845 | 0 | 0.07 | 6.963 | 6.99 | 6.81 | 96583 |
| 1726180500 | 6.84 | 0.23 | 3.48 | 6.5815 | 6.875 | 6.5815 | 140809 |
| 1726094100 | 6.61 | 0.09 | 1.38 | 6.51 | 6.62 | 6.37 | 108965 |
| 1726007700 | 6.5199999 | -0.31 | -4.54 | 6.77 | 6.77 | 6.465 | 110655 |
| 1725921300 | 6.83 | 0.71 | 11.60 | 6.24 | 6.85 | 6.24 | 338875 |
| 1725662100 | 6.12 | -0.1 | -1.61 | 6.25 | 6.25 | 6 | 167883 |
| 1725575700 | 6.22 | 0.5 | 8.74 | 6.13 | 6.42 | 6.05 | 436868 |
| 1725489300 | 5.72 | 0.02 | 0.35 | 5.67 | 5.83 | 5.67 | 94439 |
| 1725402900 | 5.7 | -0.27 | -4.52 | 5.82 | 5.88 | 5.69 | 202360 |
| 1725057300 | 5.97 | 0.07 | 1.19 | 5.93 | 6 | 5.9 | 63679 |
| 1724970900 | 5.9 | -0.02 | -0.34 | 5.91 | 5.9544 | 5.9 | 49743 |
| 1724884500 | 5.92 | 0.02 | 0.34 | 5.9 | 5.93 | 5.9 | 77348 |
| 1724798100 | 5.9 | 0.04 | 0.68 | 5.88 | 5.905 | 5.82 | 63701 |
| 1724711700 | 5.86 | -0.12 | -2.01 | 6 | 6.03 | 5.86 | 78465 |
| 1724452500 | 5.98 | 0.14 | 2.40 | 5.86 | 6.0199999 | 5.8506 | 68606 |
| 1724366100 | 5.84 | -0.12 | -2.01 | 5.95 | 5.98 | 5.82 | 259211 |
| 1724279700 | 5.96 | -0.03 | -0.50 | 5.98 | 6 | 5.91 | 76924 |
| 1724193300 | 5.99 | -0.11 | -1.80 | 6.13 | 6.14 | 5.95 | 104104 |
| 1724106900 | 6.1 | -0.03 | -0.49 | 6.15 | 6.18 | 6 | 113557 |
| 1723847700 | 6.13 | 0.15 | 2.51 | 6.0739 | 6.18 | 5.92 | 129012 |
| 1723761300 | 5.98 | 0.12 | 2.05 | 5.94 | 6.09 | 5.9399 | 124307 |
| 1723674900 | 5.86 | 0.07 | 1.21 | 5.82 | 5.95 | 5.8 | 176831 |
| 1723588500 | 5.79 | 0 | 0.00 | 5.8 | 5.82 | 5.71 | 178684 |
| 1723502100 | 5.79 | -0.04 | -0.69 | 5.85 | 5.98 | 5.79 | 172196 |
| 1723242900 | 5.83 | 0.03 | 0.52 | 5.8 | 5.88 | 5.76 | 102281 |
| 1723156500 | 5.8 | 0.04 | 0.69 | 5.76 | 5.89 | 5.73 | 160931 |
| 1723070100 | 5.76 | -0.01 | -0.17 | 5.8099999 | 5.94 | 5.67 | 216636 |
| 1722983700 | 5.7699999 | 0.03 | 0.52 | 5.73 | 5.93 | 5.73 | 171250 |
| 1722897300 | 5.74 | -0.36 | -5.90 | 5.94 | 5.9525 | 5.6601 | 367487 |
| 1722638100 | 6.1 | -0.19 | -3.02 | 6.2 | 6.21 | 6.03 | 186868 |
| 1722551700 | 6.29 | -0.32 | -4.84 | 6.53 | 6.63 | 6.2 | 165498 |
| 1722465300 | 6.61 | 0.1 | 1.46 | 6.5 | 6.63 | 6.43 | 60138 |
| 1722378900 | 6.515 | 0 | 0.08 | 6.53 | 6.62 | 6.44 | 68823 |
| 1722292500 | 6.51 | 0 | 0.00 | 6.47 | 6.63 | 6.35 | 112660 |
| 1722033300 | 6.51 | -0.11 | -1.66 | 6.6 | 6.65 | 6.46 | 145935 |
| 1721946900 | 6.62 | -0.18 | -2.65 | 6.79 | 6.8 | 6.6 | 82971 |
| 1721860500 | 6.8 | -0.23 | -3.27 | 7.01 | 7.02 | 6.8 | 48983 |
| 1721774100 | 7.03 | -0.01 | -0.14 | 7.21 | 7.21 | 6.93 | 80976 |
| 1721687700 | 7.04 | 0.49 | 7.48 | 6.53 | 7.05 | 6.53 | 146537 |
| 1721428500 | 6.55 | -0.11 | -1.65 | 6.74 | 6.74 | 6.55 | 253581 |
| 1721342100 | 6.66 | -0.08 | -1.19 | 6.78 | 6.83 | 6.62 | 88752 |
| 1721255700 | 6.74 | -0.01 | -0.15 | 6.77 | 6.81 | 6.715 | 57058 |
| 1721169300 | 6.75 | 0.01 | 0.15 | 6.81 | 6.8598 | 6.73 | 80716 |
| 1721082900 | 6.74 | 0.03 | 0.45 | 6.72 | 6.795 | 6.72 | 97726 |
| 1720823700 | 6.71 | -0.19 | -2.75 | 6.94 | 6.99 | 6.7 | 105652 |
| 1720737300 | 6.9 | -0.04 | -0.58 | 6.94 | 6.9747 | 6.82 | 92385 |
| 1720650900 | 6.94 | 0.05 | 0.73 | 6.86 | 6.96 | 6.8 | 122567 |
| 1720564500 | 6.89 | -0.17 | -2.41 | 7.04 | 7.08 | 6.89 | 135789 |
| 1720478100 | 7.06 | -0.27 | -3.68 | 7.3 | 7.32 | 7.038 | 202550 |
| 1720218900 | 7.33 | -0.26 | -3.43 | 7.6 | 7.6 | 7.27 | 96132 |
| 1720040640 | 7.59 | 0.12 | 1.61 | 7.47 | 7.68 | 7.47 | 69800 |
| 1719959700 | 7.47 | -0.2 | -2.54 | 7.65 | 7.65 | 7.36 | 138001 |
| 1719873300 | 7.665 | 0.32 | 4.29 | 7.46 | 7.68 | 7.38 | 175871 |
| 1719614100 | 7.35 | -0.04 | -0.54 | 7.4 | 7.5 | 7.33 | 60610 |
| 1719527700 | 7.39 | -0.03 | -0.40 | 7.42 | 7.49 | 7.39 | 41436 |
| 1719441300 | 7.42 | -0.14 | -1.85 | 7.52 | 7.55 | 7.38 | 63748 |
| 1719354900 | 7.56 | 0.03 | 0.40 | 7.55 | 7.58 | 7.46 | 47176 |
| 1719268500 | 7.53 | 0.14 | 1.89 | 7.39 | 7.65 | 7.39 | 145771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
