Skip to main content

Dorian Lpg Ltd (NY: LPG )

38.04 +0.59 (+1.58%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.31 37.58 36.87 37.45 410,953 +0.44(+1.19%)
Mar 26, 2024 37.84 38.14 36.63 37.01 574,085 -0.66(-1.75%)
Mar 25, 2024 37.70 38.60 37.43 37.67 558,411 -0.37(-0.97%)
Mar 22, 2024 38.16 38.72 37.90 38.04 655,866 -0.21(-0.55%)
Mar 21, 2024 37.46 38.43 37.40 38.25 659,995 +0.93(+2.49%)
Mar 20, 2024 37.33 37.41 36.38 37.32 565,919 -0.36(-0.96%)
Mar 19, 2024 36.82 37.71 36.68 37.68 440,506 +0.49(+1.32%)
Mar 18, 2024 37.55 37.70 37.01 37.19 554,302 -0.52(-1.38%)
Mar 15, 2024 37.24 38.08 37.24 37.71 2,110,245 +0.32(+0.86%)
Mar 14, 2024 38.00 38.15 37.02 37.39 558,245 -0.50(-1.32%)
Mar 13, 2024 38.04 38.56 37.85 37.89 646,819 +0.26(+0.69%)
Mar 12, 2024 38.21 38.97 37.59 37.63 704,430 -0.15(-0.40%)
Mar 11, 2024 37.38 37.95 36.88 37.78 646,775 +0.20(+0.53%)
Mar 08, 2024 37.80 38.45 37.06 37.58 770,105 -0.04(-0.11%)
Mar 07, 2024 36.69 37.83 36.47 37.62 614,185 +1.06(+2.90%)
Mar 06, 2024 36.58 36.79 35.82 36.56 648,186 +0.44(+1.22%)
Mar 05, 2024 34.60 36.59 34.53 36.12 892,558 +1.19(+3.41%)
Mar 04, 2024 36.21 36.25 34.73 34.93 1,052,706 -1.30(-3.59%)
Mar 01, 2024 36.58 36.90 35.95 36.23 771,644 +0.08(+0.22%)
Feb 29, 2024 35.70 36.80 35.70 36.15 762,514 +0.03(+0.08%)
Feb 28, 2024 35.59 36.76 35.59 36.12 573,526 +0.54(+1.52%)
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%)
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.