StealthGas Inc (GASS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.390625 | 5.12 | 5.255 | 4.97 | 52500 | 5.08980251 | CS |
| 4 | -0.78 | -13.1756756757 | 5.92 | 6 | 4.9 | 89921 | 5.44596613 | CS |
| 12 | -0.68 | -11.6838487973 | 5.82 | 6.65 | 4.9 | 98673 | 5.59320232 | CS |
| 26 | -1.34 | -20.6790123457 | 6.48 | 6.68 | 4.82 | 133307 | 5.64053054 | CS |
| 52 | -0.74 | -12.5850340136 | 5.88 | 8.84 | 4.82 | 135727 | 6.30373882 | CS |
| 156 | 2.72 | 112.396694215 | 2.42 | 8.84 | 2.1512 | 204218 | 4.61759406 | CS |
| 260 | 3.05 | 145.933014354 | 2.09 | 8.84 | 1.9075 | 163832 | 4.10587623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 5.14 | 0.05 | 0.98 | 5.13 | 5.16 | 5.08 | 32366 |
| 1744842900 | 5.09 | 0.01 | 0.20 | 5.05 | 5.18 | 5.05 | 39169 |
| 1744756500 | 5.08 | 0.03 | 0.59 | 5.05 | 5.09 | 4.99 | 53825 |
| 1744670100 | 5.05 | -0.12 | -2.32 | 5.22 | 5.22 | 4.99 | 52508 |
| 1744410900 | 5.17 | 0.15 | 2.99 | 5.0199999 | 5.255 | 5.005 | 71843 |
| 1744324500 | 5.0199999 | -0.17 | -3.28 | 5.12 | 5.17 | 4.97 | 45153 |
| 1744238100 | 5.19 | 0.19 | 3.80 | 4.95 | 5.3037 | 4.9 | 130187 |
| 1744151700 | 5 | -0.18 | -3.47 | 5.21 | 5.243 | 4.955 | 79686 |
| 1744065300 | 5.18 | 0.06 | 1.17 | 4.95 | 5.2484 | 4.9 | 162288 |
| 1743806100 | 5.12 | -0.4 | -7.25 | 5.3099999 | 5.38 | 5.03 | 262494 |
| 1743719700 | 5.5199999 | -0.34 | -5.80 | 5.66 | 5.83 | 5.5 | 110378 |
| 1743633300 | 5.86 | 0.03 | 0.51 | 5.78 | 5.88 | 5.72 | 56584 |
| 1743546900 | 5.83 | 0.18 | 3.19 | 5.64 | 5.88 | 5.64 | 71093 |
| 1743460500 | 5.65 | -0.14 | -2.42 | 5.7119 | 5.82 | 5.61 | 143830 |
| 1743201300 | 5.79 | -0.09 | -1.53 | 5.88 | 5.885 | 5.72 | 57933 |
| 1743114900 | 5.88 | -0.06 | -1.01 | 5.9 | 5.93 | 5.8099999 | 41529 |
| 1743028500 | 5.94 | 0.14 | 2.41 | 5.8099999 | 6 | 5.8099999 | 80264 |
| 1742942100 | 5.8 | 0.01 | 0.17 | 5.8 | 5.84 | 5.7699999 | 63036 |
| 1742855700 | 5.79 | 0.01 | 0.17 | 5.79 | 5.83 | 5.75 | 68287 |
| 1742596500 | 5.78 | -0.1 | -1.70 | 5.88 | 5.8944 | 5.74 | 110135 |
| 1742510100 | 5.88 | -0.04 | -0.68 | 5.92 | 5.93 | 5.8099999 | 98206 |
| 1742423700 | 5.92 | 0.27 | 4.78 | 5.65 | 5.93 | 5.65 | 98969 |
| 1742337300 | 5.65 | -0.01 | -0.18 | 5.7 | 5.71 | 5.57 | 75610 |
| 1742250900 | 5.66 | 0.11 | 1.98 | 5.55 | 5.7 | 5.55 | 97065 |
| 1741991700 | 5.55 | -0.02 | -0.36 | 5.54 | 5.6 | 5.5199999 | 77808 |
| 1741905300 | 5.57 | -0.02 | -0.36 | 5.61 | 5.7199 | 5.555 | 58135 |
| 1741818900 | 5.59 | 0.06 | 1.08 | 5.55 | 5.62 | 5.48 | 80623 |
| 1741732500 | 5.53 | 0.11 | 2.03 | 5.49 | 5.55 | 5.42 | 94390 |
| 1741646100 | 5.42 | -0.15 | -2.69 | 5.57 | 5.57 | 5.35 | 109864 |
| 1741390500 | 5.57 | 0.03 | 0.54 | 5.53 | 5.68 | 5.53 | 111013 |
| 1741304100 | 5.54 | 0.1 | 1.84 | 5.4 | 5.6 | 5.4 | 95702 |
| 1741217700 | 5.44 | 0.09 | 1.68 | 5.3099999 | 5.49 | 5.22 | 140148 |
| 1741131300 | 5.35 | -0.09 | -1.65 | 5.4 | 5.44 | 5.22 | 149397 |
| 1741044900 | 5.44 | -0.23 | -4.06 | 5.79 | 5.79 | 5.41 | 149443 |
| 1740785700 | 5.67 | -0.05 | -0.87 | 5.72 | 5.84 | 5.63 | 52730 |
| 1740699300 | 5.72 | -0.09 | -1.55 | 5.83 | 5.83 | 5.7 | 119283 |
| 1740612900 | 5.8099999 | 0.05 | 0.87 | 5.75 | 5.845 | 5.68 | 96784 |
| 1740526500 | 5.76 | -0.19 | -3.19 | 5.9 | 5.9691 | 5.76 | 68152 |
| 1740440100 | 5.95 | -0.03 | -0.50 | 5.94 | 6.0769 | 5.8 | 120306 |
| 1740180900 | 5.98 | 0.43 | 7.75 | 6.0599999 | 6.65 | 5.91 | 456361 |
| 1740094500 | 5.55 | 0.01 | 0.18 | 5.5 | 5.5599999 | 5.41 | 119658 |
| 1740008100 | 5.54 | 0 | 0.00 | 5.54 | 5.575 | 5.46 | 69627 |
| 1739921700 | 5.54 | -0.02 | -0.36 | 5.59 | 5.605 | 5.5 | 61852 |
| 1739576100 | 5.5599999 | -0.14 | -2.46 | 5.69 | 5.7 | 5.53 | 62551 |
| 1739489700 | 5.7 | 0 | 0.00 | 5.69 | 5.7499 | 5.68 | 37483 |
| 1739403300 | 5.7 | -0.05 | -0.87 | 5.73 | 5.8 | 5.6971999 | 73648 |
| 1739316900 | 5.75 | 0.07 | 1.23 | 5.71 | 5.815 | 5.67 | 65509 |
| 1739230500 | 5.68 | 0.04 | 0.71 | 5.65 | 5.71 | 5.6 | 83880 |
| 1738971300 | 5.64 | -0.06 | -1.05 | 5.71 | 5.72 | 5.63 | 70623 |
| 1738884900 | 5.7 | -0.04 | -0.70 | 5.76 | 5.76 | 5.63 | 78115 |
| 1738798500 | 5.74 | 0.02 | 0.35 | 5.72 | 5.8099999 | 5.675 | 101700 |
| 1738712100 | 5.72 | 0.18 | 3.25 | 5.5 | 5.755 | 5.46 | 80808 |
| 1738625700 | 5.54 | -0.1 | -1.77 | 5.63 | 5.71 | 5.53 | 93340 |
| 1738366500 | 5.64 | -0.02 | -0.35 | 5.63 | 5.72 | 5.55 | 72641 |
| 1738280100 | 5.66 | 0.06 | 1.07 | 5.66 | 5.69 | 5.5302 | 59790 |
| 1738193700 | 5.6 | 0.06 | 1.08 | 5.57 | 5.6208 | 5.5 | 111890 |
| 1738107300 | 5.54 | -0.03 | -0.54 | 5.54 | 5.66 | 5.445 | 82845 |
| 1738020900 | 5.57 | -0.16 | -2.79 | 5.72 | 5.73 | 5.5 | 182471 |
| 1737761700 | 5.73 | 0 | 0.00 | 5.82 | 5.85 | 5.64 | 164364 |
| 1737675300 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737588900 | 5.73 | -0.16 | -2.72 | 5.85 | 5.865 | 5.72 | 165241 |
| 1737502500 | 5.89 | 0.03 | 0.51 | 5.96 | 6.01 | 5.8099999 | 135272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
