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

Dorian Lpg Ltd (NY: LPG )

43.17 -0.93 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 9.458 9.470 9.110 9.142 495,561 -0.34(-3.60%)
Apr 28, 2022 9.353 9.564 9.036 9.483 851,324 +0.27(+2.90%)
Apr 27, 2022 8.961 9.259 8.874 9.216 967,422 +0.29(+3.20%)
Apr 26, 2022 8.850 9.073 8.750 8.930 859,876 +0.11(+1.27%)
Apr 25, 2022 9.011 9.024 8.601 8.819 1,216,320 -0.41(-4.44%)
Apr 22, 2022 9.297 9.567 9.160 9.228 829,319 -0.10(-1.07%)
Apr 21, 2022 9.738 9.777 9.291 9.328 901,253 -0.42(-4.33%)
Apr 20, 2022 9.769 9.843 9.570 9.750 756,645 +0.02(+0.26%)
Apr 19, 2022 9.874 9.905 9.663 9.725 962,450 -0.22(-2.25%)
Apr 18, 2022 9.856 10.06 9.756 9.949 1,031,589 +0.16(+1.59%)
Apr 14, 2022 9.694 9.967 9.663 9.794 694,872 +0.14(+1.41%)
Apr 13, 2022 9.595 9.707 9.520 9.657 1,044,358 +0.07(+0.71%)
Apr 12, 2022 9.589 9.736 9.483 9.589 936,232 +0.16(+1.71%)
Apr 11, 2022 9.570 9.707 9.390 9.427 1,235,841 -0.12(-1.24%)
Apr 08, 2022 9.409 9.707 9.409 9.545 1,396,317 +0.18(+1.92%)
Apr 07, 2022 9.247 9.601 9.216 9.365 1,374,270 +0.15(+1.62%)
Apr 06, 2022 9.346 9.676 9.154 9.216 2,085,470 +0.04(+0.47%)
Apr 05, 2022 8.899 9.303 8.881 9.173 1,169,865 +0.25(+2.86%)
Apr 04, 2022 9.303 9.309 8.825 8.918 887,031 -0.24(-2.58%)
Apr 01, 2022 9.067 9.284 9.055 9.154 904,526 +0.16(+1.73%)
Mar 31, 2022 8.775 9.098 8.775 8.999 1,130,536 +0.17(+1.97%)
Mar 30, 2022 8.825 9.005 8.769 8.825 614,835 +0.06(+0.71%)
Mar 29, 2022 8.937 8.937 8.595 8.763 1,984,334 -0.34(-3.69%)
Mar 28, 2022 9.129 9.191 8.974 9.098 913,982 -0.13(-1.41%)
Mar 25, 2022 8.806 9.328 8.800 9.228 1,366,167 +0.52(+5.99%)
Mar 24, 2022 8.527 8.744 8.465 8.707 559,895 +0.19(+2.26%)
Mar 23, 2022 8.489 8.564 8.368 8.514 459,856 +0.11(+1.26%)
Mar 22, 2022 8.688 8.794 8.347 8.409 914,109 -0.24(-2.80%)
Mar 21, 2022 8.607 8.688 8.520 8.651 770,703 +0.18(+2.13%)
Mar 18, 2022 8.533 8.589 8.247 8.471 1,412,953 -0.11(-1.30%)
Mar 17, 2022 8.502 8.629 8.402 8.583 457,294 +0.17(+2.07%)
Mar 16, 2022 8.104 8.415 8.092 8.409 604,272 +0.33(+4.07%)
Mar 15, 2022 8.123 8.210 7.918 8.080 839,376 -0.24(-2.84%)
Mar 14, 2022 8.595 8.607 8.266 8.316 541,473 -0.37(-4.22%)
Mar 11, 2022 8.694 8.912 8.620 8.682 502,840 -0.13(-1.48%)
Mar 10, 2022 8.545 8.843 8.539 8.812 575,508 +0.16(+1.79%)
Mar 09, 2022 8.843 8.843 8.586 8.657 674,343 -0.24(-2.65%)
Mar 08, 2022 9.048 9.123 8.688 8.893 1,050,048 -0.09(-0.97%)
Mar 07, 2022 8.974 9.322 8.856 8.980 1,355,084 +0.11(+1.19%)
Mar 04, 2022 8.775 8.918 8.638 8.874 1,387,182 +0.09(+1.06%)
Mar 03, 2022 8.837 8.974 8.713 8.781 457,091 -0.09(-0.98%)
Mar 02, 2022 8.763 8.924 8.629 8.868 844,022 +0.18(+2.07%)
Mar 01, 2022 8.589 8.738 8.465 8.688 641,209 +0.13(+1.52%)
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%)
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.