Skip to main content

Dorian Lpg Ltd (NY: LPG )

44.86 +0.71 (+1.61%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43.77 827,246 +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%)
May 01, 2024 40.48 40.94 39.80 40.12 513,692 -0.21(-0.53%)
Apr 30, 2024 41.20 41.39 40.17 40.34 679,154 -1.04(-2.52%)
Apr 29, 2024 40.76 41.47 40.25 41.38 555,544 +0.60(+1.46%)
Apr 26, 2024 40.47 41.33 39.96 40.79 584,733 +0.49(+1.21%)
Apr 25, 2024 40.65 40.96 38.96 40.30 887,224 -0.52(-1.27%)
Apr 24, 2024 41.04 41.73 40.69 40.81 613,095 +0.07(+0.17%)
Apr 23, 2024 39.81 40.82 38.83 40.75 812,271 +0.83(+2.08%)
Apr 22, 2024 38.82 39.98 38.49 39.92 533,175 +1.06(+2.74%)
Apr 19, 2024 38.40 39.22 38.38 38.85 605,210 +0.33(+0.86%)
Apr 18, 2024 39.24 39.56 38.34 38.52 559,746 -0.81(-2.06%)
Apr 17, 2024 39.05 40.15 38.75 39.33 700,420 +1.17(+3.07%)
Apr 16, 2024 37.96 38.67 37.24 38.16 491,095 +0.03(+0.08%)
Apr 15, 2024 38.57 39.50 37.90 38.13 615,236 -0.28(-0.74%)
Apr 12, 2024 39.29 39.44 38.19 38.41 499,464 -0.47(-1.21%)
Apr 11, 2024 38.29 38.95 38.05 38.88 475,374 +1.16(+3.08%)
Apr 10, 2024 37.80 38.19 36.65 37.72 508,931 -0.17(-0.44%)
Apr 09, 2024 39.18 39.32 37.79 37.89 721,568 -1.20(-3.07%)
Apr 08, 2024 39.17 39.44 37.87 39.09 833,911 -0.02(-0.05%)
Apr 05, 2024 38.82 39.58 38.02 39.11 760,325 +0.25(+0.65%)
Apr 04, 2024 41.23 41.27 38.67 38.85 1,358,458 -2.34(-5.69%)
Apr 03, 2024 39.96 41.30 39.17 41.20 897,791 +1.34(+3.36%)
Apr 02, 2024 39.73 40.24 38.75 39.86 1,134,910 -0.04(-0.10%)
Apr 01, 2024 37.58 40.13 37.54 39.90 1,919,199 +2.35(+6.27%)
Mar 28, 2024 36.79 37.55 36.65 37.54 713,726 +0.99(+2.70%)
Mar 27, 2024 36.42 36.69 35.99 36.56 420,976 +0.43(+1.19%)
Mar 26, 2024 36.94 37.23 35.76 36.13 588,087 -0.64(-1.75%)
Mar 25, 2024 36.80 37.68 36.54 36.77 572,030 -0.36(-0.97%)
Mar 22, 2024 37.25 37.80 37.00 37.13 671,862 -0.20(-0.55%)
Mar 21, 2024 36.57 37.52 36.51 37.34 676,092 +0.91(+2.49%)
Mar 20, 2024 36.44 36.52 35.51 36.43 579,721 -0.35(-0.96%)
Mar 19, 2024 35.94 36.81 35.81 36.78 451,250 +0.48(+1.32%)
Mar 18, 2024 36.66 36.80 36.13 36.30 567,821 -0.51(-1.38%)
Mar 15, 2024 36.35 37.17 36.35 36.81 2,161,714 +0.31(+0.86%)
Mar 14, 2024 37.10 37.24 36.14 36.50 571,860 -0.49(-1.32%)
Mar 13, 2024 37.13 37.64 36.95 36.99 662,595 +0.25(+0.69%)
Mar 12, 2024 37.30 38.04 36.70 36.73 721,611 -0.15(-0.40%)
Mar 11, 2024 36.49 37.05 36.00 36.88 662,550 +0.20(+0.53%)
Mar 08, 2024 36.90 37.53 36.18 36.69 788,888 -0.04(-0.11%)
Mar 07, 2024 35.82 36.93 35.60 36.72 629,165 +1.03(+2.90%)
Mar 06, 2024 35.71 35.91 34.97 35.69 663,995 +0.43(+1.22%)
Mar 05, 2024 33.78 35.72 33.71 35.26 914,327 +1.16(+3.41%)
Mar 04, 2024 35.35 35.39 33.90 34.10 1,078,381 -1.27(-3.59%)
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.