Dorian LPG Ltd (LPG) Historical Stock Data
22.24 ↑0.18 (0.82%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, LPG is up 0.59% a day on average. There have been 19 days where Dorian LPG Ltd closed green and 11 days where LPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 22.38 | 22.06 | ↓$0.32 (-1.43%) | 21.29 | 22.42 | 888.41K |
| 2023-02-01 | 20.41 | 22.12 | ↑$1.71 (8.38%) | 20.10 | 22.30 | 2.13M |
| 2023-01-31 | 19.45 | 19.85 | ↑$0.40 (2.06%) | 19.05 | 19.88 | 525.63K |
| 2023-01-30 | 18.62 | 19.49 | ↑$0.87 (4.67%) | 18.49 | 19.99 | 651.63K |
| 2023-01-27 | 18.30 | 18.64 | ↑$0.34 (1.86%) | 18.30 | 18.96 | 498.76K |
| 2023-01-26 | 18.18 | 18.32 | ↑$0.14 (0.77%) | 17.78 | 18.32 | 544.07K |
| 2023-01-25 | 17.65 | 18.05 | ↑$0.40 (2.27%) | 17.32 | 18.10 | 435.37K |
| 2023-01-24 | 16.63 | 17.75 | ↑$1.12 (6.73%) | 16.63 | 18.28 | 446.66K |
| 2023-01-23 | 18.42 | 18.14 | ↓$0.28 (-1.52%) | 18.10 | 18.44 | 360.55K |
| 2023-01-20 | 18.15 | 18.44 | ↑$0.29 (1.60%) | 17.79 | 18.52 | 367.59K |
| 2023-01-19 | 17.35 | 18.00 | ↑$0.65 (3.75%) | 17.24 | 18.18 | 722.83K |
| 2023-01-18 | 18.37 | 17.36 | ↓$1.01 (-5.50%) | 17.34 | 18.57 | 721.69K |
| 2023-01-17 | 18.00 | 17.98 | ↓$0.02 (-0.11%) | 17.60 | 18.09 | 464.41K |
| 2023-01-13 | 17.22 | 17.83 | ↑$0.61 (3.54%) | 17.08 | 17.91 | 373.39K |
| 2023-01-12 | 16.92 | 17.31 | ↑$0.39 (2.30%) | 16.70 | 17.49 | 419.83K |
| 2023-01-11 | 16.67 | 16.83 | ↑$0.16 (0.96%) | 16.61 | 17.07 | 469.77K |
| 2023-01-10 | 16.30 | 16.40 | ↑$0.10 (0.61%) | 16.12 | 16.57 | 769.46K |
| 2023-01-09 | 16.65 | 16.58 | ↓$0.07 (-0.42%) | 16.50 | 16.94 | 715.35K |
| 2023-01-06 | 16.14 | 16.36 | ↑$0.22 (1.36%) | 16.08 | 16.65 | 689.48K |
| 2023-01-05 | 17.10 | 15.96 | ↓$1.14 (-6.67%) | 15.81 | 17.25 | 1.04M |
| 2023-01-04 | 17.76 | 17.46 | ↓$0.30 (-1.69%) | 17.29 | 17.98 | 696.03K |
| 2023-01-03 | 18.96 | 18.16 | ↓$0.80 (-4.22%) | 18.04 | 19.00 | 610.23K |
| 2022-12-30 | 18.88 | 18.95 | ↑$0.07 (0.37%) | 18.72 | 19.05 | 478.99K |
| 2022-12-29 | 18.79 | 19.10 | ↑$0.31 (1.65%) | 18.66 | 19.16 | 351.80K |
| 2022-12-28 | 19.50 | 18.78 | ↓$0.72 (-3.69%) | 18.72 | 19.55 | 466.48K |
| 2022-12-27 | 19.68 | 19.62 | ↓$0.06 (-0.30%) | 19.40 | 19.81 | 241.80K |
| 2022-12-23 | 19.31 | 19.52 | ↑$0.21 (1.09%) | 19.18 | 19.60 | 280.80K |
| 2022-12-22 | 19.69 | 19.13 | ↓$0.56 (-2.84%) | 18.89 | 19.76 | 342.22K |
| 2022-12-21 | 19.68 | 19.71 | ↑$0.03 (0.15%) | 19.37 | 19.87 | 299.92K |
| 2022-12-20 | 19.06 | 19.44 | ↑$0.38 (1.99%) | 19.03 | 19.48 | 277.12K |
Create an account or log in to view more rows.
$LPG im in.
$LPG whats the news????
$LPG let’s go!! Squeeze time
$LPG going green
$LPG steady steady n hold
$LPG what V recovery or fake pump
$LPG low volume today isn’t necessarily a bad thing
$LPG yeah we're going green today
$LPG good times
$LPG Nope