UK Markets closed

Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.49+0.63 (+3.17%)
At close: 04:00PM EST
20.85 +0.36 (+1.76%)
After hours: 07:22PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202219.8120.5219.6320.4920.49412,000
01 Dec 202219.5420.0419.5419.8619.86520,500
30 Nov 202219.7519.8219.3519.4719.471,045,700
29 Nov 202219.2919.7818.9219.5819.58740,600
28 Nov 202219.0019.2518.7818.8718.87346,300
25 Nov 202219.4419.5219.1019.3619.36173,200
23 Nov 202219.3019.6119.1419.4719.47365,100
22 Nov 202219.4019.7119.3819.6019.60445,800
21 Nov 202218.9619.3018.5419.3019.30417,700
18 Nov 202219.1819.2218.8019.1319.13397,300
17 Nov 202218.5119.3518.5119.3519.35411,000
16 Nov 202219.0919.1618.6818.7118.71394,300
15 Nov 202218.6519.2918.3319.2619.26606,500
14 Nov 202218.6318.9418.2718.6718.67601,700
11 Nov 202218.6718.7018.2018.6218.62431,100
10 Nov 202217.9918.2817.6618.2118.21712,200
09 Nov 202218.4518.7517.8117.8417.84618,500
08 Nov 202218.7519.0018.3718.8218.82715,300
07 Nov 202218.9619.2718.7519.0119.01598,800
04 Nov 202218.6018.9018.0718.8518.85837,600
03 Nov 202219.0019.6718.9019.4319.431,084,400
02 Nov 202218.9019.4518.6618.8418.841,062,000
01 Nov 202218.3018.7118.0218.5718.57920,200
31 Oct 202217.6018.2717.4618.0718.07740,600
28 Oct 202217.0317.5716.9317.5717.57776,100
27 Oct 202216.7517.3116.5716.9816.98633,100
26 Oct 202216.6116.7416.0916.2016.20333,600
25 Oct 202215.9916.5115.9316.4916.49498,300
24 Oct 202215.8316.1015.6216.0216.02431,000
21 Oct 202215.8915.9515.6015.7615.76303,900
20 Oct 202215.8015.8515.5115.5815.58432,400
19 Oct 202215.6515.9015.6015.7515.75434,100
18 Oct 202215.6015.8215.3515.6815.68394,800
17 Oct 202215.2315.5815.2115.5315.53440,800
14 Oct 202214.8715.0814.7414.9614.96368,100
13 Oct 202214.4414.9714.4414.9514.95435,100
12 Oct 202214.2814.5514.0014.5214.52307,200
11 Oct 202214.1714.4913.9114.2914.29288,800
10 Oct 202214.6214.7914.2014.2714.27327,300
07 Oct 202214.5414.7314.3814.5114.51621,900
06 Oct 202214.2014.6014.0914.5114.51455,500
05 Oct 202214.3314.4913.9214.2814.28360,900
04 Oct 202213.9714.3913.8514.3614.36517,700
03 Oct 202214.0714.5813.9013.9113.91734,400
30 Sept 202213.6113.9613.5413.5713.57565,300
29 Sept 202214.2514.3013.4513.6313.63756,400
28 Sept 202213.5114.2813.3914.1814.18665,700
27 Sept 202213.1713.6512.9113.5713.57556,700
26 Sept 202213.0013.6112.9113.0213.02625,000
23 Sept 202214.2314.3312.9013.0713.071,138,700
22 Sept 202214.5814.8714.4714.7314.73681,900
21 Sept 202214.2914.5414.2414.3214.32492,400
20 Sept 202214.1314.4713.9714.1914.19469,100
19 Sept 202213.6514.2713.5614.2614.26413,000
16 Sept 202214.6014.6013.8513.9613.961,386,400
15 Sept 202214.7514.8614.5914.7314.73455,300
14 Sept 202214.8615.4114.7414.9514.95540,700
13 Sept 202214.6614.8214.5214.6314.63487,200
12 Sept 202214.7114.9714.6414.7814.78498,000
09 Sept 202214.0214.5414.0214.5214.52450,900
08 Sept 202213.9614.0513.7313.7913.79451,800
07 Sept 202214.2414.2413.5813.9613.96771,400
06 Sept 202214.7715.1714.4214.5514.55753,400
02 Sept 202214.2614.5614.0814.5614.56461,400
01 Sept 202214.3214.4813.9514.0514.05543,600
31 Aug 202213.9514.5613.7814.5514.55745,400
30 Aug 202215.3515.4313.8814.1214.121,138,400
29 Aug 202215.3616.0815.3015.4815.48933,300
26 Aug 202215.3415.5215.1215.4515.45339,800
25 Aug 202215.2415.5815.2415.3615.36389,000
24 Aug 202215.4115.6615.1615.2015.20400,700
23 Aug 202215.6015.7915.2215.3715.37532,500
22 Aug 202215.0015.6515.0015.4415.44509,300
19 Aug 202215.5015.5115.0215.0915.09479,900
18 Aug 202215.2815.6015.2815.5915.59405,500
17 Aug 202214.7615.1514.7115.0515.05527,000
16 Aug 202215.2515.3914.7714.7914.79664,100
15 Aug 202215.0515.4014.6015.3415.34703,200
12 Aug 202215.9115.9215.1615.4215.42751,400
11 Aug 202216.5616.7716.2116.6816.68751,200
10 Aug 202216.6716.6716.1916.3516.35783,100
09 Aug 202216.2016.5016.0416.4716.47742,100
08 Aug 202215.7916.1915.7715.9315.93611,900
05 Aug 202215.0715.7515.0115.7015.70491,300
04 Aug 202216.1716.2015.2015.3115.31757,800
03 Aug 202216.8517.2016.2016.2116.21621,800
02 Aug 202216.5717.0516.3816.7816.78539,100
01 Aug 202216.1216.5815.9116.4116.41566,800
29 Jul 202216.1516.2915.8316.1216.12495,200
28 Jul 202216.4716.5615.6815.9315.93574,800
27 Jul 202216.3616.5516.0216.4216.42525,400
26 Jul 202216.4516.9116.1516.4616.46626,900
25 Jul 202215.9416.3515.8116.3216.32336,300
22 Jul 202216.3016.3515.6215.7215.72373,800
21 Jul 202216.3516.3815.9516.2716.27315,700
20 Jul 202216.1216.3715.9116.3316.33316,800
19 Jul 202215.6716.3815.5116.2116.21538,900
18 Jul 202215.7315.9715.4815.7715.77579,900
15 Jul 202215.0615.2814.6815.2715.27285,800
14 Jul 202214.5014.8714.3314.8414.84378,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...