Skip to main content

Dorian Lpg Ltd (NY: LPG )

36.05 +0.47 (+1.32%)
Streaming Delayed Price Updated: 2:58 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 36.23 36.24 35.01 35.58 708,915 -0.65(-1.79%)
Feb 26, 2024 36.00 37.45 35.79 36.23 789,764 +0.38(+1.06%)
Feb 23, 2024 35.43 36.17 34.85 35.85 589,988 +0.19(+0.53%)
Feb 22, 2024 35.20 35.99 34.70 35.66 751,710 +0.33(+0.93%)
Feb 21, 2024 34.14 35.62 34.14 35.33 923,039 +1.47(+4.34%)
Feb 20, 2024 34.95 34.97 33.03 33.86 1,159,506 -1.13(-3.23%)
Feb 16, 2024 35.64 36.26 34.78 34.99 773,013 -0.41(-1.16%)
Feb 15, 2024 35.00 35.69 34.50 35.40 1,119,004 -0.76(-2.10%)
Feb 14, 2024 36.20 36.31 35.59 36.16 631,821 +0.68(+1.92%)
Feb 13, 2024 35.28 35.54 34.82 35.48 577,228 -0.23(-0.64%)
Feb 12, 2024 35.15 36.36 35.15 35.71 939,517 +0.71(+2.03%)
Feb 09, 2024 36.10 36.34 34.77 35.00 938,749 -1.03(-2.86%)
Feb 08, 2024 35.72 36.15 35.50 36.03 776,846 +0.25(+0.70%)
Feb 07, 2024 35.50 35.98 35.12 35.78 1,077,105 -0.10(-0.28%)
Feb 06, 2024 34.93 36.56 34.90 35.88 1,507,167 +0.95(+2.72%)
Feb 05, 2024 35.17 35.83 34.43 34.93 1,797,392 -0.63(-1.77%)
Feb 02, 2024 37.10 37.44 35.04 35.56 1,754,773 -1.57(-4.23%)
Feb 01, 2024 37.57 38.98 34.92 37.13 2,728,569 +0.67(+1.84%)
Jan 31, 2024 37.22 37.39 36.06 36.46 1,629,695 -1.40(-3.70%)
Jan 30, 2024 37.49 37.99 36.76 37.86 1,308,413 +0.17(+0.44%)
Jan 29, 2024 38.43 38.56 37.08 37.69 1,185,698 -0.60(-1.58%)
Jan 26, 2024 39.19 39.19 37.07 38.30 2,108,660 -1.68(-4.21%)
Jan 25, 2024 40.71 40.95 38.71 39.98 1,704,830 -1.37(-3.32%)
Jan 24, 2024 40.94 41.59 40.67 41.36 826,102 +1.58(+3.97%)
Jan 23, 2024 39.29 39.95 37.98 39.78 1,014,624 -0.12(-0.29%)
Jan 22, 2024 40.58 41.35 39.84 39.90 798,770 -0.93(-2.27%)
Jan 19, 2024 40.56 41.06 39.94 40.82 1,019,260 +0.57(+1.43%)
Jan 18, 2024 40.79 40.90 39.22 40.25 1,205,204 -0.71(-1.74%)
Jan 17, 2024 39.55 41.69 39.04 40.96 1,486,437 +1.05(+2.64%)
Jan 16, 2024 41.90 42.28 39.80 39.91 1,009,198 -1.51(-3.64%)
Jan 12, 2024 41.27 42.16 40.60 41.41 1,008,864 +1.28(+3.18%)
Jan 11, 2024 41.16 41.39 38.37 40.14 2,311,147 -2.77(-6.45%)
Jan 10, 2024 45.04 45.12 42.36 42.90 1,161,618 -1.84(-4.11%)
Jan 09, 2024 46.25 46.51 43.53 44.74 1,214,749 -1.45(-3.14%)
Jan 08, 2024 45.85 46.29 43.87 46.20 1,170,258 -0.35(-0.75%)
Jan 05, 2024 46.21 48.24 45.82 46.55 1,537,187 +0.93(+2.03%)
Jan 04, 2024 45.43 48.03 45.28 45.62 1,364,539 +1.27(+2.85%)
Jan 03, 2024 42.41 44.87 42.13 44.36 691,619 +1.74(+4.09%)
Jan 02, 2024 43.35 44.06 41.72 42.61 679,668 -0.11(-0.25%)
Dec 29, 2023 43.24 43.25 41.99 42.72 710,428 -0.41(-0.95%)
Dec 28, 2023 44.52 44.68 43.07 43.13 550,096 -1.50(-3.36%)
Dec 27, 2023 44.90 45.38 43.92 44.63 578,090 -0.49(-1.08%)
Dec 26, 2023 45.48 45.58 44.18 45.11 504,853 -0.11(-0.24%)
Dec 22, 2023 44.71 45.95 44.52 45.22 565,258 +0.86(+1.93%)
Dec 21, 2023 43.66 44.60 43.25 44.37 554,745 +0.99(+2.29%)
Dec 20, 2023 42.95 44.66 42.85 43.37 1,051,888 +0.05(+0.11%)
Dec 19, 2023 42.61 43.54 42.36 43.32 634,385 +0.84(+1.97%)
Dec 18, 2023 42.35 43.37 41.39 42.49 954,542 +0.83(+1.99%)
Dec 15, 2023 39.69 41.94 39.69 41.66 2,039,946 +2.04(+5.16%)
Dec 14, 2023 38.63 39.94 37.85 39.61 1,083,656 +1.17(+3.04%)
Dec 13, 2023 37.45 38.60 36.89 38.44 887,770 +1.44(+3.89%)
Dec 12, 2023 36.16 37.51 35.47 37.00 1,114,892 +0.44(+1.20%)
Dec 11, 2023 37.69 37.71 36.18 36.57 1,352,466 -1.76(-4.60%)
Dec 08, 2023 37.74 38.61 37.61 38.33 1,068,139 +0.65(+1.73%)
Dec 07, 2023 41.14 41.20 36.44 37.68 2,062,943 -3.68(-8.90%)
Dec 06, 2023 42.78 43.36 41.17 41.36 772,036 -1.53(-3.56%)
Dec 05, 2023 43.09 43.88 42.85 42.88 646,414 -0.20(-0.47%)
Dec 04, 2023 42.58 43.72 42.41 43.09 804,768 +0.50(+1.17%)
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.