StealthGas Stock Price History
NASDAQ: GASSConsumer DiscretionaryMarine TransportationUSD
9.05-0.17 (-1.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GASS price history at a glance
The price history for StealthGas (GASS) on this page begins on October 3, 2005, when the stock closed at $13.70; it most recently closed at $9.05 on October 5, 2026. The highest price in this record is $20.00, reached on July 9, 2007; the latest close is 54.8% below that peak. Across the 20 complete calendar years in the table, GASS finished higher in 10 and lower in 10. Its best year was 2023 (+141.0%) and its worst was 2008 (-65.6%).
Over roughly 21 years the share price changed -33.9%, a -2.0% compound annual price return (excluding dividends). In the last 12 months alone, GASS has gained 43.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $20.00
- Date of high
- Jul 9, 2007
- Low since 2005
- $1.51
- Date of low
- Mar 16, 2020
- 52-week high
- $10.55
- 52-week low
- $6.22
- IPO year
- 2005
- Last close
- $9.05
GASS returns
1 week
-3.10%
1 month
-3.00%
3 months
+1.69%
6 months
-3.31%
Year to date
+28.92%
1 year
+43.65%
3 years
+74.71%
5 years
+249.42%
GASS price return, excluding dividends.
GASS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.05 | +28.55% |
| 2025 | 7.04 | +17.14% |
| 2024 | 6.01 | -6.97% |
| 2023 | 6.46 | +141.04% |
| 2022 | 2.68 | +27.01% |
| 2021 | 2.11 | -10.21% |
| 2020 | 2.35 | -32.86% |
| 2019 | 3.50 | +20.69% |
| 2018 | 2.90 | -33.49% |
| 2017 | 4.36 | +28.99% |
| 2016 | 3.38 | -1.46% |
| 2015 | 3.43 | -45.81% |
| 2014 | 6.33 | -38.06% |
| 2013 | 10.22 | +23.58% |
| 2012 | 8.27 | +114.25% |
| 2011 | 3.86 | -51.45% |
| 2010 | 7.95 | +27.40% |
| 2009 | 6.24 | +31.92% |
| 2008 | 4.73 | -65.60% |
| 2007 | 13.75 | +17.72% |
| 2006 | 11.68 | -7.30% |
| 2005* | 12.60 | -8.03% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
GASS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.19 | 9.19 | 9.04 | 9.05 | -1.84% | |
| 9.02 | 9.28 | 9.02 | 9.22 | +1.99% | |
| 9.10 | 9.14 | 9.01 | 9.04 | -0.44% | |
| 9.15 | 9.26 | 9.02 | 9.08 | -0.66% | |
| 9.26 | 9.42 | 9.13 | 9.14 | -2.14% | |
| 9.15 | 9.37 | 9.00 | 9.34 | +2.19% | |
| 8.95 | 9.14 | 8.90 | 9.14 | +1.78% | |
| 8.91 | 9.15 | 8.91 | 8.98 | +1.01% | |
| 8.84 | 8.95 | 8.82 | 8.89 | +0.23% | |
| 8.85 | 9.23 | 8.82 | 8.87 | -0.22% | |
| 8.96 | 9.00 | 8.82 | 8.89 | -0.56% | |
| 9.01 | 9.09 | 8.91 | 8.94 | -0.67% | |
| 9.08 | 9.11 | 8.96 | 9.00 | -0.99% | |
| 9.30 | 9.30 | 9.08 | 9.09 | -3.09% | |
| 9.27 | 9.59 | 9.25 | 9.38 | -0.85% | |
| 9.70 | 9.74 | 9.42 | 9.46 | -2.27% | |
| 9.35 | 9.90 | 9.30 | 9.68 | +3.75% | |
| 9.33 | 9.58 | 9.32 | 9.33 | +0.11% | |
| 9.18 | 9.34 | 9.15 | 9.32 | +1.41% | |
| 9.46 | 9.49 | 9.18 | 9.19 | -2.44% | |
| 9.26 | 9.49 | 9.26 | 9.42 | +1.62% | |
| 9.33 | 9.40 | 9.17 | 9.27 | -0.64% | |
| 9.18 | 9.41 | 9.14 | 9.33 | +1.63% | |
| 9.33 | 9.40 | 9.15 | 9.18 | -1.18% | |
| 9.29 | 9.57 | 9.13 | 9.29 | -0.43% | |
| 9.57 | 9.58 | 9.21 | 9.33 | -1.69% | |
| 9.16 | 9.61 | 9.16 | 9.49 | -1.25% | |
| 9.61 | 9.71 | 9.49 | 9.61 | +0.52% | |
| 9.50 | 9.59 | 9.41 | 9.56 | +0.74% | |
| 9.48 | 9.65 | 9.46 | 9.49 | +0.11% | |
| 9.29 | 9.60 | 9.29 | 9.48 | +2.93% | |
| 9.36 | 9.46 | 9.15 | 9.21 | -1.60% | |
| 9.55 | 9.76 | 9.33 | 9.36 | -2.80% | |
| 9.63 | 9.83 | 9.51 | 9.63 | 0.00% | |
| 9.56 | 9.82 | 9.56 | 9.63 | +1.16% | |
| 9.73 | 9.73 | 9.46 | 9.52 | -1.75% | |
| 9.63 | 9.85 | 9.62 | 9.69 | +1.04% | |
| 9.60 | 9.60 | 9.45 | 9.59 | -0.10% | |
| 9.60 | 9.62 | 9.27 | 9.60 | +1.48% | |
| 9.19 | 9.50 | 9.18 | 9.46 | +2.49% | |
| 8.88 | 9.23 | 8.85 | 9.23 | +3.59% | |
| 8.73 | 8.96 | 8.64 | 8.91 | +3.01% | |
| 8.81 | 8.95 | 8.62 | 8.65 | -1.82% | |
| 8.55 | 8.87 | 8.50 | 8.81 | +2.56% | |
| 8.67 | 8.71 | 8.43 | 8.59 | -0.92% | |
| 8.72 | 8.87 | 8.63 | 8.67 | +1.29% | |
| 8.60 | 8.69 | 8.56 | 8.56 | -0.47% | |
| 8.76 | 8.87 | 8.56 | 8.60 | -2.93% | |
| 8.90 | 8.92 | 8.71 | 8.86 | -0.67% | |
| 8.83 | 9.03 | 8.75 | 8.92 | +0.90% | |
| 8.70 | 8.87 | 8.70 | 8.84 | +0.91% | |
| 8.92 | 9.00 | 8.74 | 8.76 | -1.13% | |
| 8.84 | 9.01 | 8.70 | 8.86 | 0.00% | |
| 8.80 | 9.00 | 8.72 | 8.86 | +0.34% | |
| 8.99 | 9.07 | 8.83 | 8.83 | -2.00% | |
| 8.89 | 9.02 | 8.65 | 9.01 | +1.92% | |
| 8.95 | 9.09 | 8.82 | 8.84 | -0.79% | |
| 8.62 | 8.94 | 8.62 | 8.91 | +3.36% | |
| 8.57 | 8.87 | 8.57 | 8.62 | +1.06% | |
| 8.63 | 8.75 | 8.41 | 8.53 | -1.84% | |
| 8.89 | 8.94 | 8.69 | 8.69 | -2.80% | |
| 8.84 | 9.03 | 8.80 | 8.94 | +1.94% | |
| 8.76 | 8.90 | 8.58 | 8.77 | +0.69% | |
| 8.86 | 9.08 | 8.68 | 8.71 | -2.13% | |
| 8.70 | 8.90 | 8.66 | 8.90 | +3.85% | |
| 8.80 | 8.80 | 8.39 | 8.57 | -1.83% | |
| 8.50 | 8.75 | 8.41 | 8.73 | +2.59% | |
| 8.30 | 8.53 | 8.27 | 8.51 | +2.53% | |
| 8.20 | 8.46 | 8.18 | 8.30 | +1.10% | |
| 7.97 | 8.33 | 7.97 | 8.21 | +3.14% | |
| 7.88 | 8.06 | 7.88 | 7.96 | +0.76% | |
| 8.01 | 8.22 | 7.80 | 7.90 | -1.37% | |
| 8.24 | 8.38 | 7.97 | 8.01 | -1.84% | |
| 8.12 | 8.22 | 7.96 | 8.16 | +0.74% | |
| 8.20 | 8.28 | 8.02 | 8.10 | -2.76% | |
| 8.52 | 8.57 | 8.29 | 8.33 | -2.23% | |
| 8.45 | 8.55 | 8.38 | 8.52 | +0.83% | |
| 8.23 | 8.55 | 8.23 | 8.45 | +1.93% | |
| 8.38 | 8.41 | 8.06 | 8.29 | -1.07% | |
| 8.83 | 8.85 | 8.36 | 8.38 | -4.56% | |
| 9.20 | 9.26 | 8.75 | 8.78 | -4.88% | |
| 9.65 | 9.90 | 9.22 | 9.23 | -4.35% | |
| 9.36 | 9.69 | 9.36 | 9.65 | +4.32% | |
| 9.35 | 9.62 | 9.24 | 9.25 | -1.07% | |
| 9.47 | 9.55 | 9.24 | 9.35 | -0.43% | |
| 9.56 | 9.56 | 9.27 | 9.39 | +0.54% | |
| 9.62 | 9.62 | 9.25 | 9.34 | -2.91% | |
| 9.19 | 9.64 | 9.16 | 9.62 | +4.79% | |
| 9.22 | 9.33 | 9.15 | 9.18 | -0.43% | |
| 9.45 | 9.45 | 9.22 | 9.22 | -2.33% | |
| 9.25 | 9.45 | 9.17 | 9.44 | +0.96% | |
| 9.18 | 9.48 | 9.18 | 9.35 | +1.85% | |
| 9.30 | 9.31 | 9.04 | 9.18 | -1.29% | |
| 9.65 | 9.74 | 9.30 | 9.30 | -4.02% | |
| 9.86 | 9.87 | 9.47 | 9.69 | -2.52% | |
| 9.92 | 10.10 | 9.81 | 9.94 | +0.20% | |
| 10.21 | 10.21 | 9.73 | 9.92 | -2.94% | |
| 10.36 | 10.44 | 10.21 | 10.22 | -1.64% | |
| 10.10 | 10.55 | 10.10 | 10.39 | +3.69% | |
| 10.06 | 10.15 | 9.97 | 10.02 | -0.50% | |
| 10.07 | 10.18 | 9.94 | 10.07 | 0.00% | |
| 10.19 | 10.21 | 10.02 | 10.07 | -1.85% | |
| 10.15 | 10.42 | 10.14 | 10.26 | +1.68% | |
| 10.29 | 10.32 | 9.96 | 10.09 | -1.46% | |
| 10.13 | 10.24 | 9.91 | 10.24 | +1.79% | |
| 10.09 | 10.17 | 9.92 | 10.06 | +1.62% | |
| 9.96 | 10.01 | 9.75 | 9.90 | +1.02% | |
| 9.95 | 9.98 | 9.75 | 9.80 | -1.80% | |
| 10.33 | 10.33 | 9.90 | 9.98 | -3.29% | |
| 10.10 | 10.45 | 9.99 | 10.32 | +2.18% | |
| 10.03 | 10.19 | 9.88 | 10.10 | +0.30% | |
| 9.99 | 10.11 | 9.90 | 10.07 | +1.21% | |
| 9.86 | 9.98 | 9.74 | 9.95 | +1.22% | |
| 9.59 | 9.90 | 9.57 | 9.83 | +1.97% | |
| 9.68 | 9.68 | 9.45 | 9.64 | -0.31% | |
| 9.41 | 9.72 | 9.39 | 9.67 | +3.20% | |
| 9.21 | 9.41 | 9.07 | 9.37 | +2.18% | |
| 9.10 | 9.23 | 9.06 | 9.17 | +0.33% | |
| 9.00 | 9.14 | 8.91 | 9.14 | +2.24% | |
| 9.28 | 9.39 | 8.91 | 8.94 | -3.56% | |
| 9.30 | 9.40 | 9.14 | 9.27 | -0.75% | |
| 9.17 | 9.39 | 9.01 | 9.34 | +1.30% | |
| 9.29 | 9.43 | 9.22 | 9.22 | -0.75% | |
| 9.37 | 9.60 | 9.17 | 9.29 | -0.32% | |
| 9.58 | 9.58 | 9.30 | 9.32 | -2.31% | |
| 9.42 | 9.69 | 9.42 | 9.54 | +1.92% | |
| 9.49 | 9.53 | 9.21 | 9.36 | -1.27% | |
| 9.58 | 9.84 | 9.44 | 9.48 | -1.35% | |
| 9.38 | 9.62 | 9.20 | 9.61 | +1.48% | |
| 9.69 | 9.76 | 9.44 | 9.47 | -1.46% | |
| 9.60 | 9.75 | 9.43 | 9.61 | +0.73% | |
| 9.30 | 9.57 | 9.18 | 9.54 | +1.81% | |
| 9.18 | 9.44 | 9.18 | 9.37 | +2.07% | |
| 9.03 | 9.34 | 9.03 | 9.18 | +1.89% | |
| 9.25 | 9.26 | 8.99 | 9.01 | -2.80% | |
| 9.26 | 9.45 | 9.22 | 9.27 | -0.54% | |
| 9.39 | 9.66 | 9.26 | 9.32 | +0.22% | |
| 9.46 | 9.46 | 9.20 | 9.30 | -1.59% | |
| 9.20 | 9.45 | 9.09 | 9.45 | +3.73% | |
| 8.86 | 9.21 | 8.65 | 9.11 | +0.22% | |
| 9.43 | 9.43 | 9.02 | 9.09 | -3.81% | |
| 9.30 | 9.54 | 9.10 | 9.45 | +1.61% | |
| 8.94 | 9.35 | 8.94 | 9.30 | +4.03% | |
| 9.02 | 9.07 | 8.81 | 8.94 | +0.56% | |
| 8.77 | 9.03 | 8.73 | 8.89 | +1.83% | |
| 9.03 | 9.09 | 8.67 | 8.73 | -2.68% | |
| 9.56 | 9.56 | 8.94 | 8.97 | -5.68% | |
| 9.63 | 9.72 | 9.31 | 9.51 | -1.35% | |
| 9.81 | 9.90 | 9.50 | 9.64 | -2.23% | |
| 10.11 | 10.41 | 9.82 | 9.86 | -2.95% | |
| 10.30 | 10.52 | 9.90 | 10.16 | -1.36% | |
| 9.86 | 10.32 | 9.78 | 10.30 | +4.78% | |
| 9.08 | 9.87 | 9.08 | 9.83 | +9.96% | |
| 8.68 | 9.09 | 8.43 | 8.94 | +3.00% | |
| 9.12 | 9.32 | 8.53 | 8.68 | -3.02% | |
| 8.83 | 8.96 | 8.59 | 8.95 | +1.59% | |
| 8.69 | 8.85 | 8.65 | 8.81 | +1.26% | |
| 8.54 | 8.74 | 8.31 | 8.70 | +1.99% | |
| 8.25 | 8.55 | 8.25 | 8.53 | +3.52% | |
| 8.30 | 8.39 | 8.16 | 8.24 | -0.96% | |
| 8.17 | 8.39 | 8.09 | 8.32 | +1.71% | |
| 8.26 | 8.35 | 8.13 | 8.18 | -1.68% | |
| 8.05 | 8.35 | 7.93 | 8.32 | +3.48% | |
| 7.90 | 8.09 | 7.70 | 8.04 | +2.29% | |
| 7.85 | 7.91 | 7.76 | 7.86 | +1.16% | |
| 8.00 | 8.00 | 7.72 | 7.77 | -4.19% | |
| 8.16 | 8.35 | 8.10 | 8.11 | +0.12% | |
| 8.03 | 8.16 | 8.03 | 8.10 | +0.87% | |
| 7.98 | 8.10 | 7.92 | 8.03 | +0.88% | |
| 7.75 | 8.08 | 7.62 | 7.96 | +2.71% | |
| 7.86 | 7.92 | 7.73 | 7.75 | -1.40% | |
| 8.07 | 8.18 | 7.79 | 7.86 | -2.12% | |
| 8.00 | 8.24 | 7.92 | 8.03 | -0.50% | |
| 7.67 | 8.09 | 7.56 | 8.07 | +4.40% | |
| 7.84 | 7.94 | 7.70 | 7.73 | -1.28% | |
| 7.97 | 8.00 | 7.76 | 7.83 | -0.89% | |
| 7.79 | 7.93 | 7.62 | 7.90 | +1.41% | |
| 7.62 | 7.83 | 7.60 | 7.79 | +2.10% | |
| 7.78 | 7.82 | 7.58 | 7.63 | -1.42% | |
| 7.76 | 7.93 | 7.74 | 7.74 | -0.13% | |
| 7.88 | 7.88 | 7.71 | 7.75 | -1.52% | |
| 7.79 | 7.91 | 7.77 | 7.87 | +1.03% | |
| 7.83 | 7.95 | 7.77 | 7.79 | -0.64% | |
| 7.89 | 8.00 | 7.83 | 7.84 | -0.63% | |
| 7.79 | 7.92 | 7.66 | 7.89 | +0.51% | |
| 7.85 | 7.94 | 7.76 | 7.85 | +0.26% | |
| 7.84 | 8.06 | 7.83 | 7.83 | +0.51% | |
| 7.86 | 7.97 | 7.72 | 7.79 | -0.89% | |
| 7.83 | 7.99 | 7.78 | 7.86 | +0.51% | |
| 7.68 | 7.84 | 7.54 | 7.82 | +1.96% | |
| 7.37 | 7.75 | 7.37 | 7.67 | +4.21% | |
| 7.20 | 7.44 | 7.20 | 7.36 | +2.36% | |
| 7.11 | 7.32 | 7.10 | 7.19 | +2.13% | |
| 7.02 | 7.25 | 6.91 | 7.04 | +0.28% | |
| 7.06 | 7.08 | 6.95 | 7.02 | -0.57% | |
| 7.13 | 7.17 | 7.01 | 7.06 | -0.28% | |
| 7.08 | 7.10 | 6.94 | 7.08 | +1.00% | |
| 6.92 | 7.03 | 6.89 | 7.01 | +2.04% | |
| 6.87 | 6.96 | 6.82 | 6.87 | 0.00% | |
| 6.75 | 6.89 | 6.73 | 6.87 | +1.78% | |
| 6.96 | 6.96 | 6.73 | 6.75 | -1.03% | |
| 6.82 | 6.90 | 6.72 | 6.82 | 0.00% | |
| 6.86 | 6.93 | 6.76 | 6.82 | -0.87% | |
| 6.91 | 7.04 | 6.81 | 6.88 | -0.43% | |
| 6.98 | 7.02 | 6.86 | 6.91 | -0.86% | |
| 7.19 | 7.22 | 6.90 | 6.97 | -2.92% | |
| 7.11 | 7.25 | 7.10 | 7.18 | +0.84% | |
| 6.75 | 7.17 | 6.72 | 7.12 | +5.33% | |
| 6.73 | 6.79 | 6.69 | 6.76 | 0.00% | |
| 6.90 | 6.90 | 6.75 | 6.76 | -1.89% | |
| 7.04 | 7.05 | 6.86 | 6.89 | -1.99% | |
| 6.89 | 7.06 | 6.89 | 7.03 | +1.59% | |
| 6.93 | 6.93 | 6.77 | 6.92 | +0.44% | |
| 6.85 | 6.95 | 6.85 | 6.89 | +1.32% | |
| 6.83 | 6.84 | 6.75 | 6.80 | -0.15% | |
| 6.85 | 6.91 | 6.72 | 6.81 | -0.73% | |
| 6.84 | 6.95 | 6.75 | 6.86 | +1.33% | |
| 6.69 | 6.89 | 6.69 | 6.77 | +1.20% | |
| 6.87 | 7.00 | 6.66 | 6.69 | -1.91% | |
| 6.78 | 6.89 | 6.67 | 6.82 | +0.59% | |
| 6.76 | 6.84 | 6.67 | 6.78 | +0.44% | |
| 6.75 | 6.87 | 6.70 | 6.75 | 0.00% | |
| 6.83 | 6.91 | 6.74 | 6.75 | -1.75% | |
| 6.85 | 6.92 | 6.75 | 6.87 | -0.43% | |
| 6.76 | 6.97 | 6.73 | 6.90 | +2.22% | |
| 6.76 | 6.78 | 6.70 | 6.75 | -0.59% | |
| 6.76 | 6.83 | 6.72 | 6.79 | 0.00% | |
| 6.79 | 6.83 | 6.73 | 6.79 | -0.44% | |
| 6.80 | 6.92 | 6.77 | 6.82 | +0.29% | |
| 6.79 | 6.85 | 6.78 | 6.80 | +0.29% | |
| 6.75 | 6.80 | 6.73 | 6.78 | +0.74% | |
| 6.75 | 6.89 | 6.72 | 6.73 | -0.88% | |
| 6.78 | 6.91 | 6.77 | 6.79 | +0.15% | |
| 6.86 | 6.87 | 6.72 | 6.78 | -1.45% | |
| 6.90 | 7.00 | 6.87 | 6.88 | +0.44% | |
| 6.61 | 6.92 | 6.55 | 6.85 | +4.74% | |
| 6.52 | 6.59 | 6.46 | 6.54 | +0.31% | |
| 6.50 | 6.59 | 6.46 | 6.52 | +0.15% | |
| 6.52 | 6.52 | 6.46 | 6.51 | +0.15% | |
| 6.52 | 6.63 | 6.48 | 6.50 | +0.31% | |
| 6.65 | 6.69 | 6.48 | 6.48 | -1.82% | |
| 6.49 | 6.67 | 6.49 | 6.60 | +1.69% | |
| 6.33 | 6.51 | 6.33 | 6.49 | +2.53% | |
| 6.52 | 6.52 | 6.33 | 6.33 | -2.76% | |
| 6.35 | 6.52 | 6.35 | 6.51 | +2.68% | |
| 6.34 | 6.40 | 6.31 | 6.34 | -0.31% | |
| 6.41 | 6.51 | 6.33 | 6.36 | -0.16% | |
| 6.43 | 6.60 | 6.34 | 6.37 | -1.24% | |
| 6.25 | 6.50 | 6.22 | 6.45 | +2.38% | |
| 6.37 | 6.50 | 6.28 | 6.30 | +0.64% | |
| 6.31 | 6.50 | 6.24 | 6.26 | -0.63% | |
| 6.12 | 6.36 | 6.12 | 6.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GASS chart for longer ranges.