NYSE - Delayed Quote • USD
FLEX LNG Ltd. (FLNG)
At close: 4:00 PM EDT
After hours: 6:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2024 | 26.90 | 26.90 | 26.37 | 26.62 | 26.62 | 297,912 |
Jun 10, 2024 | 27.25 | 27.45 | 27.07 | 27.34 | 27.34 | 252,900 |
Jun 7, 2024 | 0.75 Dividend | |||||
Jun 7, 2024 | 28.33 | 28.42 | 27.95 | 28.05 | 28.05 | 393,000 |
Jun 6, 2024 | 28.40 | 28.55 | 28.32 | 28.46 | 27.71 | 199,900 |
Jun 5, 2024 | 28.57 | 28.76 | 28.39 | 28.65 | 27.89 | 216,600 |
Jun 4, 2024 | 28.46 | 28.69 | 28.41 | 28.50 | 27.75 | 247,500 |
Jun 3, 2024 | 28.80 | 28.86 | 28.51 | 28.60 | 27.85 | 269,200 |
May 31, 2024 | 29.07 | 29.07 | 28.52 | 28.74 | 27.98 | 296,400 |
May 30, 2024 | 29.10 | 29.18 | 28.73 | 28.85 | 28.09 | 218,000 |
May 29, 2024 | 29.17 | 29.22 | 28.40 | 28.64 | 27.89 | 349,900 |
May 28, 2024 | 29.79 | 29.80 | 28.84 | 28.90 | 28.14 | 399,000 |
May 24, 2024 | 29.41 | 29.86 | 29.23 | 29.43 | 28.65 | 537,600 |
May 23, 2024 | 29.90 | 30.48 | 28.50 | 28.52 | 27.77 | 511,200 |
May 22, 2024 | 29.42 | 29.47 | 28.90 | 29.03 | 28.26 | 297,700 |
May 21, 2024 | 29.69 | 29.79 | 29.45 | 29.66 | 28.88 | 248,700 |
May 20, 2024 | 29.46 | 29.78 | 29.35 | 29.38 | 28.61 | 279,700 |
May 17, 2024 | 29.29 | 29.66 | 29.05 | 29.43 | 28.65 | 287,400 |
May 16, 2024 | 28.97 | 29.26 | 28.86 | 29.22 | 28.45 | 199,300 |
May 15, 2024 | 28.85 | 29.09 | 28.55 | 28.89 | 28.13 | 190,600 |
May 14, 2024 | 28.86 | 28.95 | 28.64 | 28.78 | 28.02 | 203,600 |
May 13, 2024 | 28.89 | 28.96 | 28.33 | 28.68 | 27.92 | 361,200 |
May 10, 2024 | 28.86 | 28.99 | 28.50 | 28.53 | 27.78 | 403,900 |
May 9, 2024 | 27.61 | 28.11 | 27.61 | 27.93 | 27.19 | 436,800 |
May 8, 2024 | 27.10 | 27.62 | 27.06 | 27.61 | 26.88 | 209,700 |
May 7, 2024 | 26.90 | 27.08 | 26.79 | 26.99 | 26.28 | 202,200 |
May 6, 2024 | 26.74 | 27.07 | 26.71 | 26.82 | 26.11 | 289,200 |
May 3, 2024 | 26.65 | 26.65 | 26.29 | 26.60 | 25.90 | 186,200 |
May 2, 2024 | 26.26 | 26.52 | 26.20 | 26.51 | 25.81 | 239,900 |
May 1, 2024 | 25.91 | 26.20 | 25.70 | 26.09 | 25.40 | 305,700 |
Apr 30, 2024 | 26.38 | 26.42 | 25.95 | 26.01 | 25.32 | 202,400 |
Apr 29, 2024 | 26.18 | 26.37 | 26.02 | 26.37 | 25.68 | 202,200 |
Apr 26, 2024 | 26.25 | 26.34 | 25.98 | 26.15 | 25.46 | 147,200 |
Apr 25, 2024 | 25.87 | 26.13 | 25.79 | 26.10 | 25.41 | 172,900 |
Apr 24, 2024 | 25.93 | 25.95 | 25.69 | 25.90 | 25.22 | 165,900 |
Apr 23, 2024 | 25.78 | 26.15 | 25.74 | 25.96 | 25.28 | 214,200 |
Apr 22, 2024 | 25.76 | 25.90 | 25.58 | 25.80 | 25.12 | 200,500 |
Apr 19, 2024 | 25.34 | 25.84 | 25.34 | 25.79 | 25.11 | 252,100 |
Apr 18, 2024 | 25.51 | 25.63 | 25.31 | 25.38 | 24.71 | 261,600 |
Apr 17, 2024 | 25.39 | 25.77 | 25.33 | 25.51 | 24.84 | 245,300 |
Apr 16, 2024 | 25.12 | 25.35 | 24.95 | 25.31 | 24.64 | 332,900 |
Apr 15, 2024 | 25.49 | 25.53 | 25.12 | 25.18 | 24.52 | 266,100 |
Apr 12, 2024 | 25.87 | 26.19 | 25.35 | 25.44 | 24.77 | 251,200 |
Apr 11, 2024 | 25.70 | 25.82 | 25.39 | 25.67 | 24.99 | 198,700 |
Apr 10, 2024 | 25.38 | 25.50 | 25.22 | 25.32 | 24.65 | 233,400 |
Apr 9, 2024 | 25.75 | 25.84 | 25.50 | 25.56 | 24.89 | 188,600 |
Apr 8, 2024 | 25.65 | 25.80 | 25.47 | 25.60 | 24.93 | 225,900 |
Apr 5, 2024 | 25.88 | 25.89 | 25.63 | 25.71 | 25.03 | 146,800 |
Apr 4, 2024 | 26.26 | 26.28 | 25.89 | 25.89 | 25.21 | 212,400 |
Apr 3, 2024 | 25.93 | 26.43 | 25.93 | 26.30 | 25.61 | 342,700 |
Apr 2, 2024 | 25.63 | 25.99 | 25.51 | 25.92 | 25.24 | 240,500 |
Apr 1, 2024 | 25.59 | 25.85 | 25.46 | 25.68 | 25.00 | 221,900 |
Mar 28, 2024 | 25.32 | 25.54 | 25.25 | 25.43 | 24.76 | 278,200 |
Mar 27, 2024 | 25.11 | 25.25 | 25.03 | 25.22 | 24.56 | 249,300 |
Mar 26, 2024 | 25.28 | 25.30 | 25.00 | 25.03 | 24.37 | 222,300 |
Mar 25, 2024 | 25.18 | 25.46 | 25.11 | 25.22 | 24.56 | 162,100 |
Mar 22, 2024 | 25.20 | 25.29 | 25.07 | 25.14 | 24.48 | 215,600 |
Mar 21, 2024 | 25.13 | 25.46 | 25.03 | 25.36 | 24.69 | 271,300 |
Mar 20, 2024 | 25.15 | 25.24 | 24.84 | 25.19 | 24.53 | 304,800 |
Mar 19, 2024 | 25.13 | 25.48 | 25.10 | 25.38 | 24.71 | 237,800 |
Mar 18, 2024 | 25.40 | 25.44 | 25.08 | 25.26 | 24.59 | 354,000 |
Mar 15, 2024 | 25.50 | 25.72 | 25.40 | 25.41 | 24.74 | 284,700 |
Mar 14, 2024 | 25.59 | 25.69 | 25.21 | 25.57 | 24.90 | 201,900 |
Mar 13, 2024 | 25.65 | 25.83 | 25.49 | 25.62 | 24.94 | 233,900 |
Mar 12, 2024 | 25.47 | 25.61 | 25.33 | 25.52 | 24.85 | 304,000 |
Mar 11, 2024 | 25.34 | 25.50 | 25.11 | 25.49 | 24.82 | 259,100 |
Mar 8, 2024 | 25.50 | 25.61 | 25.26 | 25.49 | 24.82 | 402,800 |
Mar 7, 2024 | 25.16 | 25.39 | 25.06 | 25.39 | 24.72 | 292,800 |
Mar 6, 2024 | 25.23 | 25.53 | 25.05 | 25.09 | 24.43 | 474,300 |
Mar 5, 2024 | 25.00 | 25.39 | 24.83 | 24.93 | 24.27 | 465,800 |
Mar 4, 2024 | 25.35 | 25.52 | 24.82 | 24.85 | 24.20 | 452,000 |
Mar 1, 2024 | 25.28 | 25.68 | 25.25 | 25.41 | 24.74 | 279,800 |
Feb 29, 2024 | 25.12 | 25.68 | 25.00 | 25.24 | 24.57 | 433,100 |
Feb 28, 2024 | 24.37 | 25.54 | 24.34 | 25.20 | 24.54 | 975,800 |
Feb 27, 2024 | 24.36 | 24.60 | 24.16 | 24.37 | 23.73 | 672,600 |
Feb 26, 2024 | 25.00 | 25.15 | 24.64 | 24.87 | 24.21 | 575,100 |
Feb 23, 2024 | 25.20 | 25.46 | 24.83 | 25.31 | 24.64 | 475,200 |
Feb 22, 2024 | 0.75 Dividend | |||||
Feb 22, 2024 | 25.57 | 25.65 | 25.12 | 25.21 | 24.55 | 572,100 |
Feb 21, 2024 | 26.79 | 27.03 | 26.42 | 26.50 | 25.07 | 528,000 |
Feb 20, 2024 | 26.76 | 26.90 | 26.42 | 26.68 | 25.24 | 430,500 |
Feb 16, 2024 | 27.00 | 27.03 | 26.75 | 26.82 | 25.37 | 381,400 |
Feb 15, 2024 | 25.99 | 27.16 | 25.99 | 27.01 | 25.55 | 475,800 |
Feb 14, 2024 | 26.40 | 26.52 | 26.04 | 26.30 | 24.88 | 331,800 |
Feb 13, 2024 | 26.38 | 26.49 | 25.95 | 26.18 | 24.77 | 386,400 |
Feb 12, 2024 | 26.00 | 26.75 | 26.00 | 26.49 | 25.06 | 388,500 |
Feb 9, 2024 | 26.06 | 26.28 | 25.70 | 25.90 | 24.50 | 692,700 |
Feb 8, 2024 | 26.80 | 26.83 | 26.11 | 26.17 | 24.76 | 699,300 |
Feb 7, 2024 | 27.42 | 28.00 | 26.22 | 26.83 | 25.38 | 1,499,300 |
Feb 6, 2024 | 28.30 | 28.68 | 28.16 | 28.44 | 26.91 | 352,600 |
Feb 5, 2024 | 28.68 | 28.71 | 28.10 | 28.48 | 26.94 | 454,200 |
Feb 2, 2024 | 29.25 | 29.33 | 28.73 | 28.81 | 27.26 | 571,700 |
Feb 1, 2024 | 30.16 | 30.39 | 29.65 | 29.92 | 28.31 | 189,200 |
Jan 31, 2024 | 30.35 | 30.44 | 29.95 | 29.97 | 28.35 | 201,700 |
Jan 30, 2024 | 29.97 | 30.44 | 29.97 | 30.39 | 28.75 | 205,900 |
Jan 29, 2024 | 30.50 | 30.60 | 30.19 | 30.31 | 28.68 | 184,600 |
Jan 26, 2024 | 30.44 | 30.67 | 30.13 | 30.60 | 28.95 | 190,000 |
Jan 25, 2024 | 30.03 | 30.38 | 29.87 | 30.37 | 28.73 | 300,700 |
Jan 24, 2024 | 30.06 | 30.41 | 29.88 | 29.98 | 28.36 | 247,700 |
Jan 23, 2024 | 29.46 | 30.07 | 29.32 | 29.95 | 28.34 | 491,800 |
Jan 22, 2024 | 29.52 | 29.80 | 29.36 | 29.40 | 27.82 | 248,500 |
Jan 19, 2024 | 29.69 | 29.70 | 29.36 | 29.57 | 27.98 | 226,500 |
Jan 18, 2024 | 29.60 | 29.72 | 29.36 | 29.66 | 28.06 | 203,500 |
Jan 17, 2024 | 29.57 | 29.95 | 29.37 | 29.51 | 27.92 | 256,400 |
Jan 16, 2024 | 30.28 | 30.39 | 29.72 | 29.74 | 28.14 | 255,100 |
Jan 12, 2024 | 30.26 | 30.77 | 30.26 | 30.28 | 28.65 | 179,600 |
Jan 11, 2024 | 29.95 | 30.23 | 29.51 | 30.18 | 28.55 | 439,700 |
Jan 10, 2024 | 30.36 | 30.36 | 29.85 | 30.00 | 28.38 | 310,000 |
Jan 9, 2024 | 30.68 | 30.70 | 30.21 | 30.44 | 28.80 | 255,300 |
Jan 8, 2024 | 31.10 | 31.10 | 30.25 | 30.84 | 29.18 | 357,400 |
Jan 5, 2024 | 30.89 | 31.41 | 30.83 | 31.27 | 29.58 | 371,700 |
Jan 4, 2024 | 30.70 | 31.10 | 30.70 | 30.77 | 29.11 | 367,800 |
Jan 3, 2024 | 30.00 | 30.69 | 30.00 | 30.53 | 28.88 | 634,400 |
Jan 2, 2024 | 29.42 | 30.11 | 29.26 | 30.02 | 28.40 | 460,900 |
Dec 29, 2023 | 29.29 | 29.48 | 28.97 | 29.06 | 27.49 | 342,400 |
Dec 28, 2023 | 29.52 | 29.74 | 29.19 | 29.19 | 27.62 | 297,600 |
Dec 27, 2023 | 29.80 | 29.95 | 29.50 | 29.55 | 27.96 | 201,600 |
Dec 26, 2023 | 30.08 | 30.10 | 29.77 | 29.85 | 28.24 | 285,500 |
Dec 22, 2023 | 30.00 | 30.22 | 30.00 | 30.08 | 28.46 | 184,400 |
Dec 21, 2023 | 29.81 | 29.97 | 29.67 | 29.89 | 28.28 | 185,400 |
Dec 20, 2023 | 29.99 | 30.24 | 29.62 | 29.67 | 28.07 | 251,000 |
Dec 19, 2023 | 29.73 | 29.94 | 29.63 | 29.90 | 28.29 | 203,600 |
Dec 18, 2023 | 29.90 | 30.17 | 29.45 | 29.57 | 27.98 | 253,400 |
Dec 15, 2023 | 29.26 | 29.32 | 29.00 | 29.19 | 27.62 | 447,400 |
Dec 14, 2023 | 29.30 | 29.44 | 28.86 | 28.98 | 27.42 | 293,800 |
Dec 13, 2023 | 28.20 | 28.80 | 28.06 | 28.74 | 27.19 | 273,100 |
Dec 12, 2023 | 28.06 | 28.37 | 27.85 | 28.17 | 26.65 | 384,000 |
Dec 11, 2023 | 28.61 | 28.61 | 28.21 | 28.29 | 26.76 | 268,300 |
Dec 8, 2023 | 28.42 | 28.73 | 28.42 | 28.71 | 27.16 | 216,400 |
Dec 7, 2023 | 28.46 | 28.65 | 28.05 | 28.32 | 26.79 | 424,200 |
Dec 6, 2023 | 28.62 | 28.91 | 28.37 | 28.45 | 26.92 | 439,700 |
Dec 5, 2023 | 28.90 | 28.98 | 28.64 | 28.65 | 27.11 | 376,100 |
Dec 4, 2023 | 29.00 | 29.20 | 28.72 | 28.98 | 27.42 | 283,100 |
Dec 1, 2023 | 28.96 | 29.38 | 28.84 | 29.32 | 27.74 | 227,300 |
Nov 30, 2023 | 29.04 | 29.23 | 28.76 | 29.02 | 27.46 | 498,100 |
Nov 29, 2023 | 29.23 | 29.63 | 28.92 | 29.52 | 27.93 | 479,900 |
Nov 28, 2023 | 29.90 | 30.00 | 29.22 | 29.23 | 27.65 | 506,300 |
Nov 27, 2023 | 0.88 Dividend | |||||
Nov 27, 2023 | 30.70 | 30.72 | 29.96 | 30.12 | 28.50 | 425,100 |
Nov 24, 2023 | 31.50 | 31.78 | 31.39 | 31.53 | 29.00 | 309,700 |
Nov 22, 2023 | 30.85 | 31.42 | 30.68 | 31.28 | 28.77 | 434,200 |
Nov 21, 2023 | 31.16 | 31.29 | 30.76 | 30.92 | 28.44 | 379,700 |
Nov 20, 2023 | 31.41 | 31.45 | 31.00 | 31.17 | 28.67 | 370,500 |
Nov 17, 2023 | 31.03 | 31.83 | 31.00 | 31.46 | 28.94 | 428,200 |
Nov 16, 2023 | 31.03 | 31.18 | 30.79 | 30.91 | 28.43 | 180,400 |
Nov 15, 2023 | 31.23 | 31.59 | 31.11 | 31.20 | 28.70 | 318,700 |
Nov 14, 2023 | 31.30 | 31.60 | 31.05 | 31.49 | 28.97 | 327,000 |
Nov 13, 2023 | 30.87 | 31.24 | 30.84 | 31.19 | 28.69 | 177,900 |
Nov 10, 2023 | 30.70 | 30.90 | 30.52 | 30.78 | 28.31 | 208,200 |
Nov 9, 2023 | 30.51 | 31.00 | 30.51 | 30.77 | 28.30 | 192,900 |
Nov 8, 2023 | 31.25 | 32.23 | 30.11 | 30.40 | 27.96 | 512,300 |
Nov 7, 2023 | 31.05 | 31.21 | 30.60 | 30.64 | 28.18 | 197,500 |
Nov 6, 2023 | 31.70 | 31.71 | 31.04 | 31.23 | 28.73 | 214,700 |
Nov 3, 2023 | 31.35 | 31.40 | 30.86 | 31.10 | 28.61 | 207,700 |
Nov 2, 2023 | 30.76 | 31.24 | 30.50 | 31.17 | 28.67 | 233,900 |
Nov 1, 2023 | 30.57 | 30.84 | 30.45 | 30.76 | 28.29 | 153,200 |
Oct 31, 2023 | 30.27 | 30.66 | 30.03 | 30.54 | 28.09 | 133,000 |
Oct 30, 2023 | 30.51 | 30.70 | 30.04 | 30.21 | 27.79 | 144,900 |
Oct 27, 2023 | 30.21 | 30.41 | 30.02 | 30.30 | 27.87 | 116,000 |
Oct 26, 2023 | 30.41 | 30.55 | 30.14 | 30.36 | 27.93 | 129,600 |
Oct 25, 2023 | 30.46 | 30.73 | 30.44 | 30.58 | 28.13 | 116,400 |
Oct 24, 2023 | 30.40 | 30.81 | 30.31 | 30.50 | 28.05 | 157,400 |
Oct 23, 2023 | 30.09 | 30.64 | 29.75 | 30.18 | 27.76 | 178,200 |
Oct 20, 2023 | 30.48 | 30.72 | 30.24 | 30.36 | 27.93 | 178,200 |
Oct 19, 2023 | 30.93 | 31.00 | 30.47 | 30.51 | 28.06 | 198,900 |
Oct 18, 2023 | 30.97 | 31.37 | 30.87 | 31.18 | 28.68 | 264,700 |
Oct 17, 2023 | 30.75 | 31.31 | 30.72 | 31.05 | 28.56 | 199,700 |
Oct 16, 2023 | 30.81 | 31.11 | 30.67 | 30.89 | 28.41 | 177,400 |
Oct 13, 2023 | 30.27 | 30.92 | 30.22 | 30.75 | 28.28 | 211,000 |
Oct 12, 2023 | 30.28 | 30.39 | 29.93 | 30.09 | 27.68 | 215,100 |
Oct 11, 2023 | 30.06 | 30.33 | 29.90 | 30.09 | 27.68 | 259,000 |
Oct 10, 2023 | 30.15 | 30.60 | 29.96 | 30.18 | 27.76 | 278,500 |
Oct 9, 2023 | 29.30 | 30.26 | 29.28 | 29.94 | 27.54 | 811,300 |
Oct 6, 2023 | 29.01 | 29.44 | 28.60 | 29.11 | 26.78 | 212,800 |
Oct 5, 2023 | 28.00 | 29.03 | 27.98 | 29.03 | 26.70 | 334,200 |
Oct 4, 2023 | 28.32 | 28.50 | 27.76 | 28.24 | 25.98 | 397,400 |
Oct 3, 2023 | 29.00 | 29.10 | 28.34 | 28.77 | 26.46 | 331,900 |
Oct 2, 2023 | 30.16 | 30.24 | 29.07 | 29.19 | 26.85 | 469,700 |
Sep 29, 2023 | 30.65 | 30.65 | 29.93 | 30.16 | 27.74 | 275,800 |
Sep 28, 2023 | 30.29 | 30.67 | 30.08 | 30.58 | 28.13 | 239,200 |
Sep 27, 2023 | 30.37 | 30.62 | 30.25 | 30.29 | 27.86 | 145,200 |
Sep 26, 2023 | 29.87 | 30.37 | 29.87 | 30.22 | 27.80 | 157,500 |
Sep 25, 2023 | 29.92 | 30.33 | 29.84 | 30.20 | 27.78 | 146,700 |
Sep 22, 2023 | 29.98 | 30.30 | 29.92 | 30.05 | 27.64 | 182,700 |
Sep 21, 2023 | 29.95 | 30.20 | 29.78 | 29.85 | 27.46 | 162,700 |
Sep 20, 2023 | 30.11 | 30.33 | 29.91 | 29.94 | 27.54 | 139,400 |
Sep 19, 2023 | 30.37 | 30.54 | 29.79 | 30.08 | 27.67 | 215,300 |
Sep 18, 2023 | 30.00 | 30.47 | 29.77 | 30.16 | 27.74 | 246,200 |
Sep 15, 2023 | 30.11 | 30.30 | 29.95 | 29.96 | 27.56 | 216,300 |
Sep 14, 2023 | 30.03 | 30.57 | 30.02 | 30.28 | 27.85 | 163,500 |
Sep 13, 2023 | 30.14 | 30.25 | 29.75 | 29.83 | 27.44 | 229,800 |
Sep 12, 2023 | 30.01 | 30.35 | 29.85 | 30.14 | 27.72 | 311,200 |
Sep 11, 2023 | 30.74 | 30.82 | 30.12 | 30.30 | 27.87 | 190,000 |
Sep 8, 2023 | 30.38 | 30.76 | 30.21 | 30.71 | 28.25 | 147,100 |
Sep 7, 2023 | 30.21 | 30.69 | 30.20 | 30.34 | 27.91 | 199,100 |
Sep 6, 2023 | 30.33 | 30.58 | 30.09 | 30.26 | 27.83 | 154,600 |
Sep 5, 2023 | 30.75 | 30.76 | 30.15 | 30.26 | 27.83 | 235,700 |
Sep 1, 2023 | 30.41 | 30.76 | 30.29 | 30.70 | 28.24 | 260,800 |
Aug 31, 2023 | 30.76 | 30.80 | 30.25 | 30.28 | 27.85 | 286,100 |
Aug 30, 2023 | 0.75 Dividend | |||||
Aug 30, 2023 | 30.94 | 31.30 | 30.67 | 30.90 | 28.42 | 239,300 |
Aug 29, 2023 | 31.52 | 32.10 | 31.41 | 31.70 | 28.47 | 424,500 |
Aug 28, 2023 | 31.24 | 31.77 | 31.19 | 31.42 | 28.22 | 252,300 |
Aug 25, 2023 | 30.92 | 31.08 | 30.55 | 30.92 | 27.77 | 201,300 |
Aug 24, 2023 | 30.77 | 31.10 | 30.63 | 30.78 | 27.64 | 186,700 |
Aug 23, 2023 | 30.95 | 31.21 | 30.60 | 30.98 | 27.82 | 205,300 |
Aug 22, 2023 | 30.95 | 31.46 | 30.95 | 31.39 | 28.19 | 176,700 |
Aug 21, 2023 | 31.37 | 31.55 | 30.89 | 30.97 | 27.81 | 282,200 |
Aug 18, 2023 | 30.66 | 31.31 | 30.48 | 31.23 | 28.05 | 208,500 |
Aug 17, 2023 | 31.04 | 31.24 | 30.72 | 30.99 | 27.83 | 189,500 |
Aug 16, 2023 | 31.78 | 31.78 | 30.25 | 30.90 | 27.75 | 810,700 |
Aug 15, 2023 | 31.78 | 32.18 | 31.59 | 31.93 | 28.68 | 238,800 |
Aug 14, 2023 | 32.01 | 32.19 | 31.56 | 32.15 | 28.87 | 232,200 |
Aug 11, 2023 | 32.17 | 32.40 | 32.02 | 32.29 | 29.00 | 201,500 |
Aug 10, 2023 | 32.77 | 32.77 | 32.18 | 32.22 | 28.94 | 179,500 |
Aug 9, 2023 | 32.67 | 33.33 | 32.64 | 32.90 | 29.55 | 399,500 |
Aug 8, 2023 | 31.71 | 32.47 | 31.52 | 32.45 | 29.14 | 175,700 |
Aug 7, 2023 | 31.89 | 32.16 | 31.60 | 32.11 | 28.84 | 218,800 |
Aug 4, 2023 | 32.07 | 32.36 | 31.76 | 31.80 | 28.56 | 208,700 |
Aug 3, 2023 | 31.47 | 32.48 | 31.46 | 32.27 | 28.98 | 257,600 |
Aug 2, 2023 | 31.33 | 31.69 | 30.95 | 31.61 | 28.39 | 316,300 |
Aug 1, 2023 | 31.56 | 31.79 | 31.39 | 31.73 | 28.50 | 194,900 |
Jul 31, 2023 | 31.60 | 31.94 | 31.60 | 31.82 | 28.58 | 249,500 |
Jul 28, 2023 | 30.72 | 31.50 | 30.65 | 31.47 | 28.26 | 332,500 |
Jul 27, 2023 | 30.81 | 31.02 | 30.52 | 30.71 | 27.58 | 180,800 |
Jul 26, 2023 | 30.50 | 30.91 | 30.41 | 30.73 | 27.60 | 157,400 |
Jul 25, 2023 | 30.55 | 31.18 | 30.50 | 30.79 | 27.65 | 192,600 |
Jul 24, 2023 | 30.17 | 30.67 | 30.17 | 30.58 | 27.46 | 193,400 |
Jul 21, 2023 | 30.47 | 30.47 | 29.97 | 30.08 | 27.01 | 272,300 |
Jul 20, 2023 | 30.48 | 30.55 | 30.16 | 30.39 | 27.29 | 161,700 |
Jul 19, 2023 | 30.52 | 30.77 | 30.38 | 30.48 | 27.37 | 246,600 |
Jul 18, 2023 | 30.72 | 30.94 | 30.56 | 30.77 | 27.63 | 186,900 |
Jul 17, 2023 | 30.48 | 30.92 | 30.24 | 30.88 | 27.73 | 257,700 |
Jul 14, 2023 | 31.14 | 31.14 | 30.50 | 30.57 | 27.45 | 226,600 |
Jul 13, 2023 | 31.23 | 31.24 | 30.94 | 31.12 | 27.95 | 158,000 |
Jul 12, 2023 | 31.14 | 31.30 | 30.90 | 30.99 | 27.83 | 194,100 |
Jul 11, 2023 | 30.70 | 30.82 | 30.48 | 30.82 | 27.68 | 178,200 |
Jul 10, 2023 | 30.58 | 30.88 | 30.33 | 30.43 | 27.33 | 222,000 |
Jul 7, 2023 | 30.09 | 30.87 | 30.09 | 30.58 | 27.46 | 219,700 |
Jul 6, 2023 | 30.54 | 30.78 | 29.89 | 30.44 | 27.34 | 304,500 |
Jul 5, 2023 | 30.71 | 30.98 | 30.44 | 30.75 | 27.62 | 236,400 |
Jul 3, 2023 | 30.53 | 30.93 | 30.42 | 30.66 | 27.53 | 114,000 |
Jun 30, 2023 | 30.58 | 30.78 | 30.39 | 30.53 | 27.42 | 237,800 |
Jun 29, 2023 | 29.85 | 30.41 | 29.80 | 30.33 | 27.24 | 163,000 |
Jun 28, 2023 | 29.50 | 29.96 | 29.20 | 29.90 | 26.85 | 347,100 |
Jun 27, 2023 | 29.95 | 30.09 | 29.53 | 29.61 | 26.59 | 411,100 |
Jun 26, 2023 | 30.00 | 30.23 | 29.77 | 29.99 | 26.93 | 287,400 |
Jun 23, 2023 | 29.95 | 30.31 | 29.89 | 30.07 | 27.01 | 1,037,000 |
Jun 22, 2023 | 30.69 | 30.74 | 30.38 | 30.52 | 27.41 | 219,900 |
Jun 21, 2023 | 30.47 | 31.03 | 30.46 | 30.88 | 27.73 | 179,700 |
Jun 20, 2023 | 30.76 | 30.78 | 30.25 | 30.58 | 27.46 | 213,600 |
Jun 16, 2023 | 31.57 | 31.57 | 30.88 | 31.05 | 27.89 | 274,000 |
Jun 15, 2023 | 31.17 | 31.40 | 31.05 | 31.22 | 28.04 | 242,200 |
Jun 14, 2023 | 30.63 | 31.30 | 30.63 | 30.95 | 27.80 | 336,100 |
Jun 13, 2023 | 30.65 | 30.88 | 30.11 | 30.33 | 27.24 | 277,500 |
Jun 12, 2023 | 30.35 | 30.47 | 29.86 | 30.09 | 27.02 | 386,900 |
Related Tickers
LPG Dorian LPG Ltd.
42.43
-3.35%
CLCO Cool Company Ltd.
11.35
-1.73%
GLNG Golar LNG Limited
28.22
+1.73%
TRMD TORM plc
35.34
-5.33%
LNG Cheniere Energy, Inc.
157.37
-0.38%
FRO Frontline plc
25.92
-3.07%
INSW International Seaways, Inc.
60.67
-2.13%
STNG Scorpio Tankers Inc.
78.04
-3.77%
EURN Euronav NV
15.68
-3.57%
DHT DHT Holdings, Inc.
11.57
-1.36%