NASDAQ, GASS End of Day and Historical Stock Data [Stealthgas Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, GASS:

05 Sep 2025

LAST: 7.430	CHANGE: 0.05	OPEN: 7.500	HIGH: 7.540	ASK: 3.310	VOLUME: 76.8K
LAST: 7.430	CHG(%): 0.67	PREV: 7.480	LOW: 7.380	BID: 14.540

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	7.500	7.540	7.380	7.430	76.8K
04 Sep 25	7.490	7.523	7.400	7.480	78.5K
03 Sep 25	7.490	7.665	7.410	7.460	100.4K
02 Sep 25	7.630	7.780	7.480	7.530	165.4K
29 Aug 25	7.910	7.910	7.500	7.630	238.7K
28 Aug 25	7.740	7.940	7.660	7.900	205.4K
27 Aug 25	7.550	7.770	7.500	7.660	189.8K
26 Aug 25	7.795	7.795	7.390	7.570	312.7K
25 Aug 25	7.680	8.180	7.400	7.630	605.9K
22 Aug 25	7.170	7.370	7.140	7.240	262K

COMPANY PROFILE

Name:
About:	StealthGas Inc., together with its subsidiaries, provides seaborne transportation services to liquefied petroleum gas (LPG) producers and users worldwide. The company's LPG carriers carry various petroleum gas products in liquefied form, including propane, butane, butadiene, isopropane, propylene, and vinyl chloride monomer, as well as ammonia. It also offers crude oil and natural gas. The company operates a fleet of 31 LPG carries, including three JV vessels. StealthGas Inc. was incorporated in 2004 and is based in Athens, Greece.
Address:	331 Kifissias Avenue, Athens, Greece, 14561
Website:	https://www.stealthgas.com
CUSIP:	Y81669106
CIK:	0001328919
ISIN:	MHY816691064
FIGI:	BBG000BN0Y47

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 06, 2005

Purchase Intraday History
for this symbol from Oct 06, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	3.85
Price to Book:	0.41
Price to Sales:	1.52
EBITDA:	81.69M
Shares:	36.98M
Market Cap:	274.75M

TECHNICAL INDICATORS

MA5:	7.51
MA10:	7.55
MA20:	7.22
MA50:	6.87
MA100:	6.34
MA200:	5.95
STO14:	41.86
RSI14:	63.64
WPR14:	-46.53
MTM14:	0.33
ROC14:	0.05
ATR:	0.31
Week High:	7.91
Week Low:	7.38
Month High:	8.18
Month Low:	6.58
Year High:	8.18
Year Low:	4.82
Volatility:	10.45

RECENT DIVIDENDS

Date	Amount
26 Feb 2009	$0.19
20 Nov 2008	$0.19
27 Aug 2008	$0.19
04 Jun 2008	$0.19
27 Feb 2008	$0.19
20 Nov 2007	$0.19
22 Aug 2007	$0.19
31 May 2007	$0.19
01 Mar 2007	$0.19
29 Nov 2006	$0.19