StealthGas Inc.
GASSNASDAQIndustrials● Active
$9.34
$-0.28(-2.91%)
Market Cap$347314307
P/E Ratio—
52W High$10.55
52W Low$6.12
StealthGas Inc.（GASS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gass · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.55
May 20, 2026
-11.5% from here
5-Year Low5Y
$1.91
Jan 24, 2022
+389.6% from low
IPO Priceadj.
$13.80
Oct 6, 2005
-32.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GASS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.62 | $9.62 | $9.25 | $9.42 | $9.42 | 122K | -2.05% |
| Jun 5, 2026 | $9.19 | $9.64 | $9.16 | $9.62 | $9.62 | 274K | +4.68% |
| Jun 4, 2026 | $9.22 | $9.33 | $9.15 | $9.18 | $9.18 | 158K | -0.43% |
| Jun 3, 2026 | $9.45 | $9.45 | $9.22 | $9.22 | $9.22 | 96K | -2.43% |
| Jun 2, 2026 | $9.25 | $9.45 | $9.17 | $9.44 | $9.44 | 137K | +2.05% |
| Jun 1, 2026 | $9.18 | $9.48 | $9.18 | $9.35 | $9.35 | 130K | +1.85% |
| May 29, 2026 | $9.30 | $9.31 | $9.04 | $9.18 | $9.18 | 159K | -1.29% |
| May 28, 2026 | $9.65 | $9.74 | $9.30 | $9.30 | $9.30 | 193K | -3.63% |
| May 27, 2026 | $9.86 | $9.87 | $9.47 | $9.69 | $9.69 | 185K | -1.72% |
| May 26, 2026 | $9.92 | $10.10 | $9.81 | $9.94 | $9.94 | 167K | +0.20% |
| May 22, 2026 | $10.21 | $10.21 | $9.73 | $9.92 | $9.92 | 250K | -2.84% |
| May 21, 2026 | $10.36 | $10.44 | $10.21 | $10.22 | $10.22 | 107K | -1.35% |
| May 20, 2026 | $10.10 | $10.55 | $10.10 | $10.39 | $10.39 | 207K | +2.87% |
| May 19, 2026 | $10.06 | $10.15 | $9.97 | $10.02 | $10.02 | 175K | -0.40% |
| May 18, 2026 | $10.07 | $10.18 | $9.94 | $10.07 | $10.07 | 108K | +0.00% |
| May 15, 2026 | $10.19 | $10.21 | $10.02 | $10.07 | $10.07 | 53K | -1.18% |
| May 14, 2026 | $10.15 | $10.42 | $10.14 | $10.26 | $10.26 | 93K | +1.08% |
| May 13, 2026 | $10.29 | $10.32 | $9.96 | $10.09 | $10.09 | 86K | -1.94% |
| May 12, 2026 | $10.13 | $10.24 | $9.91 | $10.24 | $10.24 | 135K | +1.09% |
| May 11, 2026 | $10.09 | $10.17 | $9.92 | $10.06 | $10.06 | 138K | -0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GASS
Jan 1 → Dec 31 · 6 years2026+34.2%$7.02 → $9.42
+34.2%
2025+21.5%$5.78 → $7.02
+21.5%
2024-14.4%$6.60 → $5.65
-14.4%
2023+141.9%$2.67 → $6.46
+141.9%
2022+28.2%$2.09 → $2.68
+28.2%
2021-29.0%$2.97 → $2.11
-29.0%
Best Year2023 · +141.9%
Worst Year2021 · -29.0%
Positive Years4 / 6
Avg Annual Return+30.4%
6Y Total Return+217.3%
6Y CAGR~+21.2% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in GASS?
If you invested $1,000 in GASS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$677
Total Return-32.3%
CAGR~-1.8% / yr
Profit$-323
Based on Oct 6, 2005 · $13.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
StealthGas Inc.（GASS）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GASS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GASS 历史股价FMP 日线复权 OHLCV