Dorian Lpg Ltd (NY: LPG )

40.08 +0.23 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 40.06 40.59 39.84 40.08 515,113 +0.23(+0.58%)
Jul 12, 2024 41.19 41.31 39.84 39.85 542,570 -1.27(-3.09%)
Jul 11, 2024 41.79 41.79 40.82 41.12 475,731 -0.50(-1.20%)
Jul 10, 2024 41.66 42.00 41.21 41.62 501,971 +0.12(+0.29%)
Jul 09, 2024 41.50 41.93 41.26 41.50 335,276 -0.17(-0.41%)
Jul 08, 2024 43.36 43.51 41.58 41.67 576,691 -2.01(-4.60%)
Jul 05, 2024 43.72 43.85 43.18 43.68 532,433 +0.13(+0.30%)
Jul 03, 2024 42.89 43.84 42.89 43.55 397,992 +1.47(+3.49%)
Jul 02, 2024 41.65 42.29 41.35 42.08 274,187 +0.41(+0.98%)
Jul 01, 2024 41.96 42.12 41.41 41.67 309,702 -0.29(-0.69%)
Jun 28, 2024 42.11 42.60 41.66 41.96 854,687 +0.16(+0.38%)
Jun 27, 2024 42.40 42.55 41.60 41.80 356,201 -0.67(-1.58%)
Jun 26, 2024 42.71 42.73 41.95 42.47 415,205 -0.08(-0.19%)
Jun 25, 2024 41.95 42.62 41.40 42.55 349,259 +0.46(+1.09%)
Jun 24, 2024 42.80 43.20 42.05 42.09 464,345 -0.58(-1.36%)
Jun 21, 2024 42.48 43.26 42.31 42.67 1,682,744 +0.02(+0.05%)
Jun 20, 2024 43.00 43.84 42.53 42.65 709,770 -0.33(-0.77%)
Jun 18, 2024 41.29 43.02 41.29 42.98 668,924 +1.69(+4.09%)
Jun 17, 2024 40.75 41.64 40.74 41.29 622,165 +0.64(+1.57%)
Jun 14, 2024 42.15 42.15 40.57 40.65 784,782 -1.67(-3.95%)
Jun 13, 2024 42.83 42.99 42.11 42.32 822,703 -1.06(-2.44%)
Jun 12, 2024 42.75 43.78 42.51 43.38 602,346 +0.95(+2.24%)
Jun 11, 2024 43.50 43.66 41.16 42.43 1,109,258 -1.47(-3.35%)
Jun 10, 2024 44.00 44.50 42.70 43.90 909,904 -0.37(-0.84%)
Jun 07, 2024 44.67 45.30 43.30 44.27 1,394,118 -0.68(-1.51%)
Jun 06, 2024 45.30 46.00 44.00 44.95 3,831,629 -5.35(-10.64%)
Jun 05, 2024 49.08 50.30 48.84 50.30 445,387 +1.74(+3.58%)
Jun 04, 2024 49.80 50.00 48.21 48.56 672,586 -1.78(-3.54%)
Jun 03, 2024 51.13 51.13 49.50 50.34 559,973 -0.27(-0.53%)
May 31, 2024 51.51 51.66 50.16 50.61 892,195 -0.56(-1.09%)
May 30, 2024 48.11 51.48 47.92 51.17 1,037,968 +3.08(+6.40%)
May 29, 2024 47.80 48.30 47.28 48.09 533,579 +0.06(+0.12%)
May 28, 2024 48.50 48.54 47.17 48.03 594,296 -0.04(-0.08%)
May 24, 2024 46.55 48.14 46.25 48.07 801,177 +2.06(+4.48%)
May 23, 2024 46.10 46.77 45.41 46.01 943,605 +0.91(+2.02%)
May 22, 2024 43.56 47.68 43.02 45.10 1,222,002 +0.29(+0.65%)
May 21, 2024 44.20 45.07 44.06 44.81 598,744 +0.66(+1.49%)
May 20, 2024 43.97 44.60 43.73 44.15 513,220 +0.42(+0.96%)
May 17, 2024 44.22 44.22 42.91 43.73 451,783 -0.17(-0.39%)
May 16, 2024 44.29 44.83 43.59 43.90 459,905 -0.42(-0.95%)
May 15, 2024 44.30 44.53 43.61 44.32 618,428 +0.30(+0.68%)
May 14, 2024 43.30 44.20 42.94 44.02 574,827 +0.73(+1.69%)
May 13, 2024 43.44 43.60 42.60 43.29 472,497 +0.12(+0.28%)
May 10, 2024 44.49 45.10 43.15 43.17 677,843 -0.93(-2.11%)
May 09, 2024 43.46 44.33 43.46 44.10 679,789 +0.33(+0.75%)
May 08, 2024 42.26 43.93 42.15 43.77 827,244 +1.50(+3.55%)
May 07, 2024 41.28 42.72 41.00 42.27 778,022 +1.27(+3.10%)
May 06, 2024 42.39 42.71 40.88 41.00 987,467 -0.87(-2.08%)
May 03, 2024 41.99 42.45 41.32 41.87 914,452 +0.24(+0.59%)
May 02, 2024 40.67 41.87 40.53 41.62 846,037 +1.50(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.