NasdaqCM - Nasdaq Real Time Price USD
Pangaea Logistics Solutions, Ltd. (PANL)
4.5200
-0.0100
(-0.22%)
At close: June 5 at 4:00:00 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 5, 2025 | 4.5400 | 4.5620 | 4.4800 | 4.5200 | 4.5200 | 160,300 |
| Jun 4, 2025 | 4.5200 | 4.6500 | 4.4800 | 4.5300 | 4.5300 | 240,500 |
| Jun 3, 2025 | 4.3900 | 4.5200 | 4.2700 | 4.5200 | 4.5200 | 287,100 |
| Jun 2, 2025 | 0.05 Dividend | |||||
| Jun 2, 2025 | 4.4900 | 4.5900 | 4.3600 | 4.3800 | 4.3800 | 236,600 |
| May 30, 2025 | 4.5400 | 4.5500 | 4.4600 | 4.5000 | 4.4500 | 187,400 |
| May 29, 2025 | 4.5300 | 4.5700 | 4.4900 | 4.5300 | 4.4797 | 184,400 |
| May 28, 2025 | 4.6600 | 4.6600 | 4.5000 | 4.5000 | 4.4500 | 210,000 |
| May 27, 2025 | 4.6000 | 4.6850 | 4.5200 | 4.6400 | 4.5884 | 285,200 |
| May 23, 2025 | 4.5000 | 4.6800 | 4.4600 | 4.6000 | 4.5489 | 346,400 |
| May 22, 2025 | 4.7200 | 4.7500 | 4.4300 | 4.4300 | 4.3808 | 359,300 |
| May 21, 2025 | 5.0000 | 5.0100 | 4.6700 | 4.7200 | 4.6676 | 604,000 |
| May 20, 2025 | 4.4600 | 4.9500 | 4.3700 | 4.9200 | 4.8653 | 1,297,300 |
| May 19, 2025 | 4.3200 | 4.4300 | 4.2700 | 4.4200 | 4.3709 | 289,500 |
| May 16, 2025 | 4.2500 | 4.4200 | 4.2300 | 4.3800 | 4.3313 | 352,100 |
| May 15, 2025 | 4.3000 | 4.3400 | 4.2150 | 4.2500 | 4.2028 | 341,700 |
| May 14, 2025 | 4.3500 | 4.3750 | 4.2550 | 4.3300 | 4.2819 | 247,100 |
| May 13, 2025 | 4.2200 | 4.4300 | 4.2200 | 4.3200 | 4.2720 | 276,100 |
| May 12, 2025 | 4.2300 | 4.5350 | 4.2100 | 4.4200 | 4.3709 | 366,100 |
| May 9, 2025 | 4.0700 | 4.0880 | 4.0000 | 4.0100 | 3.9654 | 183,600 |
| May 8, 2025 | 4.0800 | 4.1250 | 3.9750 | 4.0700 | 4.0248 | 207,200 |
| May 7, 2025 | 4.0000 | 4.0790 | 3.9790 | 4.0500 | 4.0050 | 252,100 |
| May 6, 2025 | 4.1200 | 4.1200 | 3.9450 | 4.0000 | 3.9556 | 280,100 |
| May 5, 2025 | 4.1600 | 4.2100 | 4.1200 | 4.1400 | 4.0940 | 158,000 |
| May 2, 2025 | 4.1300 | 4.2000 | 4.0700 | 4.1700 | 4.1237 | 211,000 |
| May 1, 2025 | 4.0500 | 4.1300 | 4.0200 | 4.1100 | 4.0643 | 232,300 |
| Apr 30, 2025 | 4.0400 | 4.0700 | 3.9400 | 4.0300 | 3.9852 | 256,700 |
| Apr 29, 2025 | 4.0600 | 4.1150 | 4.0300 | 4.0800 | 4.0347 | 211,600 |
| Apr 28, 2025 | 4.2000 | 4.2300 | 4.0600 | 4.0650 | 4.0198 | 160,600 |
| Apr 25, 2025 | 4.2800 | 4.2800 | 4.1800 | 4.2200 | 4.1731 | 175,100 |
| Apr 24, 2025 | 4.2500 | 4.2850 | 4.2200 | 4.2800 | 4.2324 | 189,600 |
| Apr 23, 2025 | 4.1400 | 4.2950 | 4.1350 | 4.2500 | 4.2028 | 253,000 |
| Apr 22, 2025 | 4.1400 | 4.1400 | 4.0300 | 4.0500 | 4.0050 | 329,100 |
| Apr 21, 2025 | 4.2100 | 4.2600 | 4.0700 | 4.1000 | 4.0544 | 161,600 |
| Apr 17, 2025 | 4.2200 | 4.2900 | 4.2200 | 4.2600 | 4.2127 | 208,000 |
| Apr 16, 2025 | 4.2000 | 4.2500 | 4.1500 | 4.2100 | 4.1632 | 189,700 |
| Apr 15, 2025 | 4.2700 | 4.3470 | 4.1850 | 4.1900 | 4.1434 | 206,200 |
| Apr 14, 2025 | 4.4500 | 4.5000 | 4.2500 | 4.3100 | 4.2621 | 262,800 |
| Apr 11, 2025 | 4.2300 | 4.3400 | 4.2120 | 4.3000 | 4.2522 | 183,800 |
| Apr 10, 2025 | 4.2700 | 4.2850 | 4.1600 | 4.2200 | 4.1731 | 315,400 |
| Apr 9, 2025 | 4.0300 | 4.5300 | 3.9900 | 4.4000 | 4.3511 | 479,000 |
| Apr 8, 2025 | 4.2400 | 4.3000 | 3.9590 | 3.9900 | 3.9457 | 510,200 |
| Apr 7, 2025 | 3.9700 | 4.2600 | 3.9510 | 4.1600 | 4.1138 | 369,100 |
| Apr 4, 2025 | 4.3680 | 4.3680 | 3.9300 | 4.1150 | 4.0693 | 385,600 |
| Apr 3, 2025 | 4.7400 | 4.7400 | 4.3500 | 4.3700 | 4.3214 | 410,600 |
| Apr 2, 2025 | 4.8050 | 4.8850 | 4.7500 | 4.8600 | 4.8060 | 230,200 |
| Apr 1, 2025 | 4.7600 | 4.8600 | 4.7400 | 4.7900 | 4.7368 | 186,200 |
| Mar 31, 2025 | 4.8100 | 4.8550 | 4.6700 | 4.7600 | 4.7071 | 298,300 |
| Mar 28, 2025 | 5.0100 | 5.0250 | 4.8300 | 4.8600 | 4.8060 | 172,400 |
| Mar 27, 2025 | 5.0400 | 5.0550 | 4.9720 | 5.0300 | 4.9741 | 160,300 |
| Mar 26, 2025 | 5.0100 | 5.0400 | 4.9600 | 5.0400 | 4.9840 | 217,600 |
| Mar 25, 2025 | 5.2000 | 5.2160 | 5.0000 | 5.0000 | 4.9444 | 230,800 |
| Mar 24, 2025 | 5.3600 | 5.3850 | 5.2000 | 5.2400 | 5.1818 | 231,100 |
| Mar 21, 2025 | 5.4200 | 5.4900 | 5.3350 | 5.3500 | 5.2906 | 888,700 |
| Mar 20, 2025 | 5.4400 | 5.5200 | 5.4100 | 5.4800 | 5.4191 | 206,700 |
| Mar 19, 2025 | 5.6100 | 5.6100 | 5.4300 | 5.5000 | 5.4389 | 202,700 |
| Mar 18, 2025 | 5.4600 | 5.6900 | 5.3400 | 5.6100 | 5.5477 | 362,200 |
| Mar 17, 2025 | 5.4300 | 5.5700 | 5.4290 | 5.4600 | 5.3993 | 347,600 |
| Mar 14, 2025 | 5.1000 | 5.6000 | 5.0900 | 5.4300 | 5.3697 | 488,300 |
| Mar 13, 2025 | 4.8900 | 4.9700 | 4.8300 | 4.8400 | 4.7862 | 217,700 |
| Mar 12, 2025 | 4.8300 | 4.9300 | 4.7800 | 4.8800 | 4.8258 | 283,400 |
| Mar 11, 2025 | 4.9400 | 4.9600 | 4.6900 | 4.7500 | 4.6972 | 278,800 |
| Mar 10, 2025 | 4.9800 | 5.0200 | 4.8700 | 4.9100 | 4.8554 | 241,000 |
| Mar 7, 2025 | 4.9600 | 5.0700 | 4.9600 | 5.0000 | 4.9444 | 148,000 |
| Mar 6, 2025 | 4.8900 | 4.9800 | 4.8900 | 4.9600 | 4.9049 | 168,600 |
| Mar 5, 2025 | 4.9200 | 5.0400 | 4.8900 | 4.9100 | 4.8554 | 231,800 |
| Mar 4, 2025 | 5.0000 | 5.0200 | 4.8900 | 4.9200 | 4.8653 | 235,900 |
| Mar 3, 2025 | 5.1500 | 5.2000 | 4.9900 | 5.0200 | 4.9642 | 249,600 |
| Feb 28, 2025 | 0.1 Dividend | |||||
| Feb 28, 2025 | 5.1500 | 5.2300 | 5.0960 | 5.1200 | 5.0631 | 212,800 |
| Feb 27, 2025 | 5.3400 | 5.3600 | 5.1800 | 5.1800 | 5.0236 | 200,300 |
| Feb 26, 2025 | 5.3300 | 5.4100 | 5.3110 | 5.3300 | 5.1690 | 218,700 |
| Feb 25, 2025 | 5.2800 | 5.3400 | 5.2600 | 5.2900 | 5.1302 | 167,800 |
| Feb 24, 2025 | 5.2700 | 5.3400 | 5.2100 | 5.2500 | 5.0914 | 222,100 |
| Feb 21, 2025 | 5.2500 | 5.2910 | 5.1800 | 5.2000 | 5.0430 | 325,200 |
| Feb 20, 2025 | 5.1200 | 5.2300 | 5.1200 | 5.2000 | 5.0430 | 139,500 |
| Feb 19, 2025 | 5.3100 | 5.3250 | 5.1100 | 5.1800 | 5.0236 | 179,100 |
| Feb 18, 2025 | 5.2100 | 5.3300 | 5.2100 | 5.3000 | 5.1399 | 170,700 |
| Feb 14, 2025 | 5.2800 | 5.3400 | 5.1650 | 5.2000 | 5.0430 | 162,600 |
| Feb 13, 2025 | 5.1400 | 5.2500 | 5.1300 | 5.2400 | 5.0817 | 165,200 |
| Feb 12, 2025 | 5.2100 | 5.2800 | 5.1000 | 5.1300 | 4.9751 | 179,200 |
| Feb 11, 2025 | 5.2900 | 5.3200 | 5.1700 | 5.2300 | 5.0720 | 185,600 |
| Feb 10, 2025 | 5.2200 | 5.3350 | 5.2200 | 5.3200 | 5.1593 | 153,800 |
| Feb 7, 2025 | 5.3500 | 5.3500 | 5.1450 | 5.2000 | 5.0430 | 158,900 |
| Feb 6, 2025 | 5.2600 | 5.3900 | 5.2600 | 5.3000 | 5.1399 | 179,500 |
| Feb 5, 2025 | 5.2500 | 5.3400 | 5.2400 | 5.2700 | 5.1108 | 179,300 |
| Feb 4, 2025 | 5.1300 | 5.2740 | 5.1200 | 5.2300 | 5.0720 | 146,300 |
| Feb 3, 2025 | 5.2200 | 5.2200 | 5.0500 | 5.0600 | 4.9072 | 192,500 |
| Jan 31, 2025 | 5.3900 | 5.3900 | 5.2000 | 5.2500 | 5.0914 | 209,900 |
| Jan 30, 2025 | 5.3400 | 5.4400 | 5.3300 | 5.3600 | 5.1981 | 159,500 |
| Jan 29, 2025 | 5.2500 | 5.3700 | 5.2500 | 5.3400 | 5.1787 | 222,500 |
| Jan 28, 2025 | 5.4500 | 5.4900 | 5.2400 | 5.2400 | 5.0817 | 207,200 |
| Jan 27, 2025 | 5.4600 | 5.6200 | 5.4000 | 5.4400 | 5.2757 | 250,200 |
| Jan 24, 2025 | 5.5400 | 5.5400 | 5.3680 | 5.4400 | 5.2757 | 134,300 |
| Jan 23, 2025 | 5.3600 | 5.5900 | 5.3200 | 5.5000 | 5.3339 | 188,900 |
| Jan 22, 2025 | 5.5800 | 5.5800 | 5.3950 | 5.4100 | 5.2466 | 137,600 |
| Jan 21, 2025 | 5.6300 | 5.6800 | 5.4850 | 5.5600 | 5.3921 | 180,400 |
| Jan 17, 2025 | 5.6200 | 5.7800 | 5.6200 | 5.6800 | 5.5085 | 236,200 |
| Jan 16, 2025 | 5.6900 | 5.8800 | 5.5600 | 5.6500 | 5.4794 | 344,700 |
| Jan 15, 2025 | 5.6500 | 5.7000 | 5.5800 | 5.7000 | 5.5279 | 155,100 |
| Jan 14, 2025 | 5.5800 | 5.6200 | 5.4600 | 5.6100 | 5.4406 | 177,000 |
| Jan 13, 2025 | 5.4300 | 5.5700 | 5.4150 | 5.5600 | 5.3921 | 184,900 |
| Jan 10, 2025 | 5.4200 | 5.5000 | 5.3700 | 5.4300 | 5.2660 | 212,300 |
| Jan 8, 2025 | 5.4200 | 5.4500 | 5.3500 | 5.4300 | 5.2660 | 210,500 |
| Jan 7, 2025 | 5.3900 | 5.5500 | 5.3900 | 5.4600 | 5.2951 | 310,500 |
| Jan 6, 2025 | 5.6000 | 5.6900 | 5.3900 | 5.4000 | 5.2369 | 304,500 |
| Jan 3, 2025 | 5.6900 | 5.6900 | 5.4900 | 5.6000 | 5.4309 | 248,800 |
| Jan 2, 2025 | 5.4500 | 5.7800 | 5.4500 | 5.6400 | 5.4697 | 365,800 |
| Dec 31, 2024 | 5.3300 | 5.3900 | 5.2000 | 5.3600 | 5.1981 | 327,100 |
| Dec 30, 2024 | 5.0800 | 5.3600 | 5.0400 | 5.3000 | 5.1399 | 594,400 |
| Dec 27, 2024 | 4.9200 | 4.9900 | 4.8700 | 4.8900 | 4.7423 | 188,800 |
| Dec 26, 2024 | 5.0000 | 5.0000 | 4.8500 | 4.9000 | 4.7520 | 186,300 |
| Dec 24, 2024 | 5.0000 | 5.0500 | 4.9500 | 5.0100 | 4.8587 | 83,000 |
| Dec 23, 2024 | 4.8200 | 5.0150 | 4.8200 | 4.9500 | 4.8005 | 242,100 |
| Dec 20, 2024 | 4.9400 | 5.0400 | 4.8400 | 4.8400 | 4.6938 | 358,300 |
| Dec 19, 2024 | 5.0400 | 5.1200 | 4.9300 | 4.9900 | 4.8393 | 238,600 |
| Dec 18, 2024 | 5.0800 | 5.2850 | 5.0400 | 5.0400 | 4.8878 | 299,600 |
| Dec 17, 2024 | 5.2000 | 5.2100 | 5.0300 | 5.0800 | 4.9266 | 208,800 |
| Dec 16, 2024 | 5.3500 | 5.4200 | 5.2200 | 5.2400 | 5.0817 | 217,500 |
| Dec 13, 2024 | 5.3300 | 5.3600 | 5.2300 | 5.3500 | 5.1884 | 138,200 |
| Dec 12, 2024 | 5.2800 | 5.3800 | 5.2500 | 5.3300 | 5.1690 | 173,800 |
| Dec 11, 2024 | 5.5500 | 5.5500 | 5.2900 | 5.3000 | 5.1399 | 156,300 |
| Dec 10, 2024 | 5.5900 | 5.5950 | 5.4700 | 5.5400 | 5.3727 | 211,200 |
| Dec 9, 2024 | 5.5500 | 5.6300 | 5.5400 | 5.5500 | 5.3824 | 212,700 |
| Dec 6, 2024 | 5.6300 | 5.6300 | 5.4500 | 5.4800 | 5.3145 | 195,900 |
| Dec 5, 2024 | 5.5400 | 5.7100 | 5.5400 | 5.5800 | 5.4115 | 206,300 |
| Dec 4, 2024 | 5.8500 | 5.8500 | 5.5050 | 5.5400 | 5.3727 | 166,600 |
| Dec 3, 2024 | 5.7900 | 5.8600 | 5.7100 | 5.8300 | 5.6539 | 316,500 |
| Dec 2, 2024 | 5.5100 | 5.8050 | 5.4300 | 5.7600 | 5.5860 | 356,800 |
| Nov 29, 2024 | 0.1 Dividend | |||||
| Nov 29, 2024 | 5.7000 | 5.7400 | 5.4500 | 5.5000 | 5.3339 | 168,300 |
| Nov 27, 2024 | 5.6900 | 5.8450 | 5.6300 | 5.7200 | 5.4503 | 273,100 |
| Nov 26, 2024 | 5.7900 | 5.7900 | 5.6600 | 5.6800 | 5.4122 | 235,500 |
| Nov 25, 2024 | 5.8700 | 5.8950 | 5.7100 | 5.7900 | 5.5170 | 291,000 |
| Nov 22, 2024 | 5.9700 | 6.0100 | 5.8600 | 5.8700 | 5.5932 | 238,700 |
| Nov 21, 2024 | 5.9500 | 6.0300 | 5.9300 | 5.9700 | 5.6885 | 191,500 |
| Nov 20, 2024 | 6.0300 | 6.0400 | 5.9200 | 5.9700 | 5.6885 | 119,400 |
| Nov 19, 2024 | 6.0100 | 6.0700 | 5.7700 | 6.0500 | 5.7647 | 236,600 |
| Nov 18, 2024 | 6.3200 | 6.3200 | 6.0500 | 6.0500 | 5.7647 | 224,200 |
| Nov 15, 2024 | 6.4500 | 6.4500 | 6.2600 | 6.3000 | 6.0029 | 127,600 |
| Nov 14, 2024 | 6.3200 | 6.4900 | 6.3200 | 6.4100 | 6.1077 | 167,900 |
| Nov 13, 2024 | 6.6500 | 6.6650 | 6.2000 | 6.3000 | 6.0029 | 332,200 |
| Nov 12, 2024 | 6.7600 | 6.8000 | 6.6900 | 6.7700 | 6.4508 | 269,800 |
| Nov 11, 2024 | 6.7000 | 6.7750 | 6.6120 | 6.7400 | 6.4222 | 140,000 |
| Nov 8, 2024 | 6.6400 | 6.6650 | 6.5700 | 6.6500 | 6.3364 | 156,000 |
| Nov 7, 2024 | 6.6200 | 6.7700 | 6.5900 | 6.6400 | 6.3269 | 148,800 |
| Nov 6, 2024 | 6.5500 | 6.6500 | 6.4500 | 6.6400 | 6.3269 | 208,400 |
| Nov 5, 2024 | 6.2000 | 6.3600 | 6.2000 | 6.3600 | 6.0601 | 92,000 |
| Nov 4, 2024 | 6.1700 | 6.2700 | 6.1620 | 6.2000 | 5.9076 | 152,400 |
| Nov 1, 2024 | 6.4200 | 6.4250 | 6.1700 | 6.1800 | 5.8886 | 151,500 |
| Oct 31, 2024 | 6.3500 | 6.4550 | 6.3500 | 6.4200 | 6.1173 | 121,600 |
| Oct 30, 2024 | 6.2500 | 6.4100 | 6.2500 | 6.3600 | 6.0601 | 190,100 |
| Oct 29, 2024 | 6.1800 | 6.3300 | 6.1700 | 6.3300 | 6.0315 | 154,000 |
| Oct 28, 2024 | 6.2700 | 6.3050 | 6.1900 | 6.2200 | 5.9267 | 242,900 |
| Oct 25, 2024 | 6.2700 | 6.3400 | 6.2650 | 6.2700 | 5.9743 | 104,900 |
| Oct 24, 2024 | 6.2700 | 6.3110 | 6.2000 | 6.2700 | 5.9743 | 125,200 |
| Oct 23, 2024 | 6.3500 | 6.3800 | 6.1800 | 6.2000 | 5.9076 | 158,500 |
| Oct 22, 2024 | 6.3600 | 6.4300 | 6.3450 | 6.3600 | 6.0601 | 106,100 |
| Oct 21, 2024 | 6.5400 | 6.5400 | 6.3480 | 6.3600 | 6.0601 | 211,500 |
| Oct 18, 2024 | 6.4500 | 6.5250 | 6.4450 | 6.5000 | 6.1935 | 127,700 |
| Oct 17, 2024 | 6.4200 | 6.4600 | 6.3400 | 6.4400 | 6.1363 | 150,600 |
| Oct 16, 2024 | 6.2500 | 6.4300 | 6.2400 | 6.3700 | 6.0696 | 216,500 |
| Oct 15, 2024 | 6.4600 | 6.4600 | 6.1440 | 6.2400 | 5.9457 | 285,800 |
| Oct 14, 2024 | 6.7200 | 6.7400 | 6.4660 | 6.4900 | 6.1840 | 134,000 |
| Oct 11, 2024 | 6.6200 | 6.7300 | 6.5920 | 6.7300 | 6.4126 | 80,800 |
| Oct 10, 2024 | 6.6700 | 6.6800 | 6.6000 | 6.6300 | 6.3174 | 100,700 |
| Oct 9, 2024 | 6.8300 | 6.8300 | 6.6600 | 6.7000 | 6.3841 | 138,400 |
| Oct 8, 2024 | 6.8700 | 6.8700 | 6.7900 | 6.8600 | 6.5365 | 103,700 |
| Oct 7, 2024 | 7.0000 | 7.0900 | 6.8600 | 6.8700 | 6.5460 | 100,200 |
| Oct 4, 2024 | 6.9200 | 7.0400 | 6.8400 | 7.0200 | 6.6890 | 230,100 |
| Oct 3, 2024 | 7.1600 | 7.1600 | 6.8650 | 6.8700 | 6.5460 | 139,800 |
| Oct 2, 2024 | 7.1400 | 7.2450 | 7.1300 | 7.2000 | 6.8605 | 83,000 |
| Oct 1, 2024 | 7.2100 | 7.2600 | 7.1100 | 7.1600 | 6.8224 | 203,900 |
| Sep 30, 2024 | 7.1200 | 7.2450 | 7.1200 | 7.2300 | 6.8891 | 103,600 |
| Sep 27, 2024 | 7.4500 | 7.4560 | 7.1200 | 7.1400 | 6.8033 | 148,900 |
| Sep 26, 2024 | 7.4500 | 7.4950 | 7.4000 | 7.4200 | 7.0701 | 161,100 |
| Sep 25, 2024 | 7.1400 | 7.4200 | 7.1400 | 7.3600 | 7.0129 | 204,600 |
| Sep 24, 2024 | 6.8400 | 7.2200 | 6.8100 | 7.1000 | 6.7652 | 175,500 |
| Sep 23, 2024 | 6.4600 | 6.6800 | 6.4600 | 6.6200 | 6.3078 | 133,500 |
| Sep 20, 2024 | 6.8480 | 6.8480 | 6.4500 | 6.4500 | 6.1458 | 346,500 |
| Sep 19, 2024 | 6.6000 | 6.6500 | 6.5300 | 6.6500 | 6.3364 | 83,700 |
| Sep 18, 2024 | 6.4900 | 6.6500 | 6.4700 | 6.4800 | 6.1744 | 134,700 |
| Sep 17, 2024 | 6.4900 | 6.5400 | 6.3900 | 6.4600 | 6.1554 | 158,800 |
| Sep 16, 2024 | 6.4200 | 6.4650 | 6.3300 | 6.4600 | 6.1554 | 104,800 |
| Sep 13, 2024 | 6.4200 | 6.4200 | 6.2300 | 6.3700 | 6.0696 | 138,800 |
| Sep 12, 2024 | 6.3700 | 6.3900 | 6.3000 | 6.3400 | 6.0410 | 138,600 |
| Sep 11, 2024 | 6.2200 | 6.3500 | 6.2000 | 6.3400 | 6.0410 | 100,000 |
| Sep 10, 2024 | 6.1800 | 6.2250 | 6.0900 | 6.2200 | 5.9267 | 103,400 |
| Sep 9, 2024 | 6.2700 | 6.2700 | 6.1360 | 6.1900 | 5.8981 | 151,800 |
| Sep 6, 2024 | 6.3100 | 6.3300 | 6.1500 | 6.2100 | 5.9172 | 79,500 |
| Sep 5, 2024 | 6.4800 | 6.4800 | 6.3200 | 6.3500 | 6.0506 | 129,400 |
| Sep 4, 2024 | 6.5500 | 6.5800 | 6.4500 | 6.5000 | 6.1935 | 73,600 |
| Sep 3, 2024 | 6.7300 | 6.7700 | 6.5500 | 6.5800 | 6.2697 | 215,500 |
| Aug 30, 2024 | 0.1 Dividend | |||||
| Aug 30, 2024 | 6.7700 | 6.7700 | 6.6800 | 6.7500 | 6.4317 | 96,500 |
| Aug 29, 2024 | 6.8200 | 6.8300 | 6.7700 | 6.8000 | 6.3841 | 106,700 |
| Aug 28, 2024 | 6.8100 | 6.8800 | 6.6800 | 6.8100 | 6.3934 | 163,300 |
| Aug 27, 2024 | 6.7200 | 6.8000 | 6.7000 | 6.7900 | 6.3747 | 75,400 |
| Aug 26, 2024 | 6.6800 | 6.7790 | 6.6600 | 6.7400 | 6.3277 | 143,900 |
| Aug 23, 2024 | 6.5200 | 6.6850 | 6.4050 | 6.6700 | 6.2620 | 296,700 |
| Aug 22, 2024 | 6.6500 | 6.6700 | 6.4500 | 6.4700 | 6.0742 | 79,700 |
| Aug 21, 2024 | 6.6000 | 6.7300 | 6.6000 | 6.6500 | 6.2432 | 74,000 |
| Aug 20, 2024 | 6.6700 | 6.6700 | 6.5400 | 6.6000 | 6.1963 | 121,100 |
| Aug 19, 2024 | 6.5400 | 6.7400 | 6.5400 | 6.6500 | 6.2432 | 127,500 |
| Aug 16, 2024 | 6.4600 | 6.5800 | 6.4400 | 6.5400 | 6.1400 | 293,300 |
| Aug 15, 2024 | 6.5000 | 6.5600 | 6.4300 | 6.4600 | 6.0649 | 115,800 |
| Aug 14, 2024 | 6.4400 | 6.4500 | 6.2700 | 6.3500 | 5.9616 | 120,500 |
| Aug 13, 2024 | 6.4200 | 6.6000 | 6.2600 | 6.4400 | 6.0461 | 108,200 |
| Aug 12, 2024 | 6.4400 | 6.4800 | 6.2300 | 6.3600 | 5.9710 | 176,600 |
| Aug 9, 2024 | 6.6100 | 6.6100 | 6.1200 | 6.4600 | 6.0649 | 181,900 |
| Aug 8, 2024 | 6.6100 | 6.6100 | 6.4800 | 6.5400 | 6.1400 | 100,300 |
| Aug 7, 2024 | 6.7100 | 6.7300 | 6.4700 | 6.4900 | 6.0930 | 102,100 |
| Aug 6, 2024 | 6.5500 | 6.6800 | 6.4400 | 6.6300 | 6.2245 | 116,100 |
| Aug 5, 2024 | 6.4000 | 6.5900 | 6.3100 | 6.5100 | 6.1118 | 147,100 |
| Aug 2, 2024 | 6.8000 | 6.9000 | 6.6200 | 6.6300 | 6.2245 | 153,200 |
| Aug 1, 2024 | 7.2800 | 7.3200 | 6.9100 | 7.0100 | 6.5812 | 159,400 |
| Jul 31, 2024 | 7.0900 | 7.3500 | 7.0200 | 7.2600 | 6.8159 | 147,000 |
| Jul 30, 2024 | 7.0500 | 7.1600 | 6.9550 | 7.0000 | 6.5718 | 189,900 |
| Jul 29, 2024 | 7.3200 | 7.3200 | 7.0400 | 7.0600 | 6.6281 | 110,300 |
| Jul 26, 2024 | 7.3600 | 7.3600 | 7.1700 | 7.3000 | 6.8535 | 100,600 |
| Jul 25, 2024 | 7.3300 | 7.4200 | 7.2000 | 7.2800 | 6.8347 | 128,800 |
| Jul 24, 2024 | 7.3900 | 7.4100 | 7.2500 | 7.2700 | 6.8253 | 86,200 |
| Jul 23, 2024 | 7.4100 | 7.4300 | 7.3100 | 7.4000 | 6.9474 | 101,500 |
| Jul 22, 2024 | 7.2300 | 7.4700 | 7.1500 | 7.4600 | 7.0037 | 184,100 |
| Jul 19, 2024 | 7.3600 | 7.3600 | 7.0800 | 7.1700 | 6.7314 | 131,500 |
| Jul 18, 2024 | 7.5900 | 7.6030 | 7.3300 | 7.3600 | 6.9098 | 92,000 |
| Jul 17, 2024 | 7.6500 | 7.7500 | 7.5800 | 7.6300 | 7.1633 | 154,400 |
| Jul 16, 2024 | 7.6400 | 7.7500 | 7.5700 | 7.7100 | 7.2384 | 130,700 |
| Jul 15, 2024 | 7.6200 | 7.7400 | 7.5500 | 7.5600 | 7.0976 | 140,200 |
| Jul 12, 2024 | 7.6500 | 7.6500 | 7.5200 | 7.5600 | 7.0976 | 92,900 |
| Jul 11, 2024 | 7.4700 | 7.5800 | 7.3900 | 7.5700 | 7.1070 | 130,200 |
| Jul 10, 2024 | 7.3800 | 7.4300 | 7.3300 | 7.3800 | 6.9286 | 79,900 |
| Jul 9, 2024 | 7.4400 | 7.4900 | 7.3600 | 7.3600 | 6.9098 | 82,500 |
| Jul 8, 2024 | 7.5200 | 7.5850 | 7.4100 | 7.4400 | 6.9849 | 163,200 |
| Jul 5, 2024 | 7.8600 | 8.0000 | 7.4800 | 7.5200 | 7.0600 | 189,300 |
| Jul 3, 2024 | 7.9300 | 7.9700 | 7.8700 | 7.9100 | 7.4262 | 46,900 |
| Jul 2, 2024 | 7.8200 | 7.9000 | 7.7600 | 7.8900 | 7.4074 | 100,900 |
| Jul 1, 2024 | 7.8500 | 7.9350 | 7.7100 | 7.7900 | 7.3135 | 167,300 |
| Jun 28, 2024 | 7.8300 | 7.8600 | 7.6000 | 7.8300 | 7.3511 | 712,700 |
| Jun 27, 2024 | 7.6900 | 7.8200 | 7.6100 | 7.7400 | 7.2666 | 111,300 |
| Jun 26, 2024 | 7.7500 | 7.7900 | 7.6300 | 7.6400 | 7.1727 | 237,500 |
| Jun 25, 2024 | 7.6100 | 7.7900 | 7.6000 | 7.7800 | 7.3041 | 97,000 |
| Jun 24, 2024 | 7.5900 | 7.6800 | 7.5900 | 7.5900 | 7.1257 | 76,700 |
| Jun 21, 2024 | 7.6500 | 7.6500 | 7.5200 | 7.5600 | 7.0976 | 183,400 |
| Jun 20, 2024 | 7.4200 | 7.7300 | 7.4200 | 7.6400 | 7.1727 | 97,300 |
| Jun 18, 2024 | 7.5400 | 7.6590 | 7.4900 | 7.5100 | 7.0506 | 106,300 |
| Jun 17, 2024 | 7.4200 | 7.5600 | 7.4200 | 7.5500 | 7.0882 | 137,900 |
| Jun 14, 2024 | 7.7100 | 7.7900 | 7.4150 | 7.4300 | 6.9755 | 167,800 |
| Jun 13, 2024 | 7.8800 | 7.8800 | 7.7200 | 7.7300 | 7.2572 | 136,500 |
| Jun 12, 2024 | 7.9000 | 7.9500 | 7.8400 | 7.8800 | 7.3980 | 155,700 |
| Jun 11, 2024 | 7.8400 | 7.8400 | 7.7100 | 7.7500 | 7.2759 | 82,600 |
| Jun 10, 2024 | 7.7900 | 7.9100 | 7.7200 | 7.9000 | 7.4168 | 116,100 |
| Jun 7, 2024 | 7.7600 | 7.8900 | 7.7600 | 7.8000 | 7.3229 | 77,100 |
| Jun 6, 2024 | 8.0800 | 8.1800 | 7.7900 | 7.8200 | 7.3417 | 195,700 |
Related Tickers
MATX Matson, Inc.
112.09
-0.51%
HSHP Himalaya Shipping Ltd.
6.19
+1.31%
BWLP BW LPG Limited
11.23
+4.95%
GASS StealthGas Inc.
6.28
+3.46%
GNK Genco Shipping & Trading Limited
13.36
0.00%
KEX Kirby Corporation
110.77
-0.59%
GLBS Globus Maritime Limited
1.1700
-7.51%
ESEA Euroseas Ltd.
40.58
+3.36%
ASC Ardmore Shipping Corporation
9.67
-0.31%
NMM Navios Maritime Partners L.P.
39.34
-0.35%