Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorian Lpg Ltd (NY: LPG )

46.01 +0.91 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.415 8.725 8.390 8.558 790,022 +0.17(+2.00%)
Feb 25, 2022 8.198 8.427 8.297 8.390 482,108 +0.22(+2.66%)
Feb 24, 2022 8.166 8.179 8.011 8.173 732,786 +0.14(+1.78%)
Feb 23, 2022 7.918 8.092 7.918 8.030 487,847 +0.16(+1.97%)
Feb 22, 2022 7.980 8.011 7.800 7.875 810,535 +0.06(+0.79%)
Feb 18, 2022 7.813 0 -0.09(-1.18%)
Feb 17, 2022 7.931 8.117 7.875 7.906 492,294 -0.05(-0.62%)
Feb 16, 2022 7.862 8.012 7.825 7.955 416,122 +0.17(+2.15%)
Feb 15, 2022 7.688 7.825 7.688 7.788 477,129 -0.01(-0.16%)
Feb 14, 2022 7.806 7.837 7.681 7.800 530,194 -0.06(-0.71%)
Feb 11, 2022 7.757 7.949 7.713 7.856 377,578 +0.13(+1.69%)
Feb 10, 2022 7.701 7.893 7.676 7.726 480,396 -0.01(-0.08%)
Feb 09, 2022 7.732 7.800 7.639 7.732 628,612 +0.04(+0.48%)
Feb 08, 2022 7.937 7.986 7.620 7.695 672,900 -0.26(-3.28%)
Feb 07, 2022 7.663 7.968 7.415 7.955 941,807 +0.24(+3.14%)
Feb 04, 2022 7.595 7.813 7.468 7.713 995,329 +0.14(+1.89%)
Feb 03, 2022 7.446 7.657 7.275 7.570 722,040 +0.01(+0.16%)
Feb 02, 2022 7.577 7.719 7.524 7.558 644,283 +0.02(+0.33%)
Feb 01, 2022 7.372 7.570 7.368 7.533 663,329 +0.15(+2.02%)
Jan 31, 2022 7.452 7.247 7.384 701,112 -0.09(-1.25%)
Jan 28, 2022 7.452 7.552 7.216 7.477 448,861 -0.04(-0.58%)
Jan 27, 2022 7.465 7.577 7.365 7.521 695,023 +0.24(+3.33%)
Jan 26, 2022 7.620 7.682 7.235 7.278 628,176 -0.25(-3.38%)
Jan 25, 2022 7.030 7.570 6.949 7.533 849,484 +0.43(+6.12%)
Jan 24, 2022 7.061 7.136 6.688 7.098 970,871 -0.07(-1.04%)
Jan 21, 2022 7.390 7.533 7.167 7.173 841,384 -0.29(-3.91%)
Jan 20, 2022 7.800 7.825 7.434 7.465 933,538 -0.34(-4.30%)
Jan 19, 2022 8.111 8.111 7.781 7.800 788,412 -0.30(-3.75%)
Jan 18, 2022 8.328 8.446 8.042 8.104 793,454 -0.24(-2.90%)
Jan 14, 2022 8.347 0 +0.04(+0.52%)
Jan 13, 2022 8.291 8.384 8.166 8.303 883,299 +0.04(+0.53%)
Jan 12, 2022 8.317 8.398 8.110 8.260 911,774 +0.02(+0.21%)
Jan 11, 2022 7.982 8.271 7.896 8.242 1,364,992 +0.31(+3.86%)
Jan 10, 2022 8.086 8.144 7.803 7.936 961,913 -0.08(-0.94%)
Jan 07, 2022 7.774 8.033 7.774 8.011 801,730 +0.24(+3.05%)
Jan 06, 2022 7.948 8.029 7.711 7.774 697,860 -0.09(-1.10%)
Jan 05, 2022 7.878 8.109 7.838 7.861 839,559 +0.05(+0.59%)
Jan 04, 2022 7.798 8.006 7.757 7.815 1,064,029 +0.27(+3.52%)
Jan 03, 2022 7.387 7.740 7.335 7.549 563,462 +0.22(+2.99%)
Dec 31, 2021 7.312 7.376 7.255 7.330 280,395 +0.01(+0.08%)
Dec 30, 2021 7.416 7.520 7.324 7.324 391,627 -0.08(-1.09%)
Dec 29, 2021 7.382 7.468 7.301 7.405 246,062 +0.04(+0.55%)
Dec 28, 2021 7.353 7.451 7.284 7.364 254,796 +0.02(+0.31%)
Dec 27, 2021 7.312 7.370 7.180 7.341 281,985 +0.03(+0.39%)
Dec 23, 2021 7.497 7.497 7.301 7.312 283,448 -0.16(-2.09%)
Dec 22, 2021 7.260 7.468 7.162 7.468 500,077 +0.24(+3.27%)
Dec 21, 2021 7.174 7.335 7.168 7.232 384,871 +0.14(+2.04%)
Dec 20, 2021 7.133 7.133 6.908 7.087 681,894 -0.16(-2.23%)
Dec 17, 2021 7.226 7.289 7.104 7.249 1,793,460 -0.01(-0.08%)
Dec 16, 2021 7.341 7.439 7.162 7.255 741,050 +0.01(+0.08%)
Dec 15, 2021 7.145 7.255 6.928 7.249 758,496 +0.13(+1.78%)
Dec 14, 2021 7.289 7.347 7.099 7.122 392,511 -0.16(-2.22%)
Dec 13, 2021 7.353 7.670 7.232 7.284 685,231 -0.09(-1.18%)
Dec 10, 2021 7.439 7.486 7.324 7.370 449,908 +0.02(+0.31%)
Dec 09, 2021 7.341 7.364 7.133 7.347 601,328 -0.08(-1.01%)
Dec 08, 2021 7.168 7.439 7.123 7.422 648,125 +0.29(+4.05%)
Dec 07, 2021 7.128 7.255 7.047 7.133 700,570 +0.10(+1.48%)
Dec 06, 2021 7.128 7.151 6.995 7.029 1,016,369 +0.00(+0.00%)
Dec 03, 2021 7.255 7.266 6.960 7.029 525,555 -0.17(-2.41%)
Dec 02, 2021 6.972 7.260 6.954 7.203 474,740 +0.25(+3.66%)
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.