MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GASS — StealthGas, Inc.
NasdaqStealthGas, Inc.
$9.34
+0.20(+2.19%)
- O
- 9.15
- H
- 9.37
- L
- 9.00
- V
- 82.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.34
Period Return+83.86%
Period High$10.55
Period Low$4.94
Avg Daily Volume124.2K
Total Trading Days365
GASS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.15 | $9.37 | $9.00 | $9.34 | +$0.20 | +2.19% | 82,500 | $9.27 | $9.00 $9.37 |
| Oct 1, 2026 | $8.95 | $9.14 | $8.90 | $9.14 | +$0.16 | +1.78% | 170,308 | $9.04 | $8.90 $9.14 |
| Sep 30, 2026 | $8.91 | $9.15 | $8.91 | $8.98 | +$0.09 | +1.01% | 105,513 | $9.01 | $8.91 $9.15 |
| Sep 29, 2026 | $8.84 | $8.95 | $8.82 | $8.89 | +$0.02 | +0.23% | 50,887 | $8.91 | $8.82 $8.95 |
| Sep 28, 2026 | $8.85 | $9.23 | $8.82 | $8.87 | $-0.02 | -0.22% | 65,172 | $8.88 | $8.82 $9.23 |
| Sep 25, 2026 | $8.96 | $9.00 | $8.82 | $8.89 | $-0.05 | -0.56% | 68,727 | $8.89 | $8.82 $9.00 |
| Sep 24, 2026 | $9.01 | $9.09 | $8.91 | $8.94 | $-0.06 | -0.67% | 89,269 | $8.98 | $8.91 $9.09 |
| Sep 23, 2026 | $9.08 | $9.11 | $8.96 | $9.00 | $-0.09 | -0.99% | 99,167 | $9.03 | $8.96 $9.11 |
| Sep 22, 2026 | $9.30 | $9.30 | $9.08 | $9.09 | $-0.29 | -3.09% | 123,462 | $9.15 | $9.08 $9.30 |
| Sep 21, 2026 | $9.27 | $9.59 | $9.25 | $9.38 | $-0.08 | -0.85% | 96,106 | $9.43 | $9.25 $9.59 |
| Sep 18, 2026 | $9.70 | $9.74 | $9.42 | $9.46 | $-0.22 | -2.27% | 179,363 | $9.52 | $9.42 $9.74 |
| Sep 17, 2026 | $9.35 | $9.90 | $9.30 | $9.68 | +$0.35 | +3.75% | 365,246 | $9.70 | $9.30 $9.90 |
| Sep 16, 2026 | $9.33 | $9.58 | $9.32 | $9.33 | +$0.01 | +0.11% | 175,036 | $9.46 | $9.32 $9.58 |
| Sep 15, 2026 | $9.18 | $9.34 | $9.15 | $9.32 | +$0.13 | +1.41% | 126,888 | $9.26 | $9.15 $9.34 |
| Sep 14, 2026 | $9.46 | $9.49 | $9.18 | $9.19 | $-0.23 | -2.44% | 77,456 | $9.27 | $9.18 $9.49 |
| Sep 11, 2026 | $9.26 | $9.49 | $9.26 | $9.42 | +$0.15 | +1.62% | 101,191 | $9.36 | $9.26 $9.49 |
| Sep 10, 2026 | $9.33 | $9.40 | $9.17 | $9.27 | $-0.06 | -0.64% | 98,214 | $9.25 | $9.17 $9.40 |
| Sep 9, 2026 | $9.18 | $9.41 | $9.14 | $9.33 | +$0.15 | +1.63% | 88,722 | $9.33 | $9.14 $9.41 |
| Sep 8, 2026 | $9.33 | $9.40 | $9.15 | $9.18 | $-0.11 | -1.18% | 103,299 | $9.23 | $9.15 $9.40 |
| Sep 4, 2026 | $9.29 | $9.57 | $9.13 | $9.29 | $-0.04 | -0.43% | 142,420 | $9.28 | $9.13 $9.57 |
| Sep 3, 2026 | $9.57 | $9.58 | $9.21 | $9.33 | $-0.16 | -1.69% | 180,336 | $9.31 | $9.21 $9.58 |
| Sep 2, 2026 | $9.16 | $9.61 | $9.16 | $9.49 | $-0.12 | -1.25% | 279,885 | $9.38 | $9.16 $9.61 |
| Sep 1, 2026 | $9.61 | $9.71 | $9.49 | $9.61 | +$0.05 | +0.52% | 256,975 | $9.62 | $9.49 $9.71 |
| Aug 31, 2026 | $9.50 | $9.59 | $9.41 | $9.56 | +$0.07 | +0.74% | 95,739 | $9.52 | $9.41 $9.59 |
| Aug 28, 2026 | $9.48 | $9.65 | $9.46 | $9.49 | +$0.01 | +0.11% | 54,171 | $9.51 | $9.46 $9.65 |
| Aug 27, 2026 | $9.29 | $9.60 | $9.29 | $9.48 | +$0.27 | +2.93% | 117,722 | $9.51 | $9.29 $9.60 |
| Aug 26, 2026 | $9.36 | $9.46 | $9.15 | $9.21 | $-0.15 | -1.60% | 111,453 | $9.24 | $9.15 $9.46 |
| Aug 25, 2026 | $9.55 | $9.76 | $9.33 | $9.36 | $-0.27 | -2.80% | 67,871 | $9.42 | $9.33 $9.76 |
| Aug 24, 2026 | $9.63 | $9.83 | $9.51 | $9.63 | +$0.00 | +0.00% | 153,168 | $9.65 | $9.51 $9.83 |
| Aug 21, 2026 | $9.56 | $9.82 | $9.56 | $9.63 | +$0.11 | +1.16% | 131,665 | $9.67 | $9.56 $9.82 |