NasdaqCM - Delayed Quote USD
Imperial Petroleum Inc. (IMPPP)
At close: November 1 at 4:00 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 |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Nov 1, 2024 | 25.17 | 25.40 | 25.15 | 25.25 | 25.25 | 800 |
| Oct 31, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,200 |
| Oct 30, 2024 | 24.80 | 24.95 | 24.80 | 24.81 | 24.81 | 1,600 |
| Oct 29, 2024 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | 3,200 |
| Oct 28, 2024 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | 2,900 |
| Oct 25, 2024 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 200 |
| Oct 24, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Oct 23, 2024 | 25.32 | 25.45 | 25.12 | 25.15 | 25.15 | 1,100 |
| Oct 22, 2024 | 25.05 | 25.47 | 25.05 | 25.11 | 25.11 | 4,400 |
| Oct 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,100 |
| Oct 18, 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 700 |
| Oct 17, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,000 |
| Oct 16, 2024 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 400 |
| Oct 15, 2024 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 1,700 |
| Oct 14, 2024 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 900 |
| Oct 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300 |
| Oct 10, 2024 | 25.03 | 25.15 | 25.03 | 25.15 | 25.15 | 600 |
| Oct 9, 2024 | 25.33 | 25.50 | 24.75 | 25.46 | 25.46 | 2,000 |
| Oct 8, 2024 | 24.88 | 25.92 | 24.88 | 25.55 | 25.55 | 900 |
| Oct 7, 2024 | 25.00 | 25.48 | 24.55 | 24.90 | 24.90 | 4,800 |
| Oct 4, 2024 | 25.02 | 25.13 | 25.00 | 25.00 | 25.00 | 1,700 |
| Oct 3, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | 13,800 |
| Oct 2, 2024 | 25.22 | 25.39 | 25.22 | 25.31 | 25.31 | 800 |
| Oct 1, 2024 | 24.75 | 25.40 | 24.75 | 25.00 | 25.00 | 4,000 |
| Sep 30, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 800 |
| Sep 27, 2024 | 25.40 | 25.45 | 25.40 | 25.40 | 25.40 | 1,700 |
| Sep 26, 2024 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 4,000 |
| Sep 25, 2024 | 0.55 Dividend | |||||
| Sep 25, 2024 | 25.71 | 25.71 | 25.00 | 25.20 | 25.20 | 6,800 |
| Sep 24, 2024 | 26.60 | 29.81 | 26.20 | 26.40 | 25.85 | 20,700 |
| Sep 23, 2024 | 28.44 | 28.44 | 25.83 | 26.30 | 25.76 | 9,600 |
| Sep 20, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.07 | 1,800 |
| Sep 19, 2024 | 25.30 | 25.50 | 25.30 | 25.45 | 24.92 | 5,900 |
| Sep 18, 2024 | 25.80 | 26.00 | 25.40 | 25.50 | 24.97 | 7,500 |
| Sep 17, 2024 | 25.85 | 26.74 | 25.33 | 25.60 | 25.07 | 6,000 |
| Sep 16, 2024 | 25.25 | 25.96 | 25.25 | 25.50 | 24.97 | 6,400 |
| Sep 13, 2024 | 25.51 | 25.55 | 25.12 | 25.12 | 24.60 | 1,900 |
| Sep 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | - |
| Sep 11, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | - |
| Sep 10, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | - |
| Sep 9, 2024 | 25.00 | 25.00 | 24.90 | 24.90 | 24.38 | 900 |
| Sep 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | 400 |
| Sep 5, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | 200 |
| Sep 4, 2024 | 24.66 | 24.80 | 24.66 | 24.80 | 24.29 | 2,700 |
| Sep 3, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.14 | 500 |
| Aug 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | 200 |
| Aug 29, 2024 | 24.66 | 24.80 | 24.65 | 24.80 | 24.29 | 1,400 |
| Aug 28, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.47 | 200 |
| Aug 27, 2024 | 24.68 | 24.87 | 24.68 | 24.87 | 24.35 | 1,100 |
| Aug 26, 2024 | 24.74 | 24.85 | 24.65 | 24.85 | 24.34 | 3,000 |
| Aug 23, 2024 | 24.75 | 24.75 | 24.65 | 24.65 | 24.14 | 1,300 |
| Aug 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.14 | 1,100 |
| Aug 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.14 | 100 |
| Aug 20, 2024 | 24.56 | 24.60 | 24.56 | 24.60 | 24.09 | 400 |
| Aug 19, 2024 | 24.47 | 24.55 | 24.47 | 24.55 | 24.04 | 400 |
| Aug 16, 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 24.45 | 300 |
| Aug 15, 2024 | 24.48 | 24.48 | 24.45 | 24.45 | 23.94 | 900 |
| Aug 14, 2024 | 24.00 | 24.48 | 24.00 | 24.48 | 23.97 | 1,000 |
| Aug 13, 2024 | 24.00 | 24.26 | 24.00 | 24.19 | 23.69 | 2,600 |
| Aug 12, 2024 | 24.40 | 24.40 | 24.30 | 24.30 | 23.80 | 1,000 |
| Aug 9, 2024 | 24.40 | 24.70 | 24.40 | 24.70 | 24.19 | 3,000 |
| Aug 8, 2024 | 23.92 | 24.40 | 23.92 | 24.36 | 23.86 | 1,400 |
| Aug 7, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.78 | - |
| Aug 6, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.78 | 200 |
| Aug 5, 2024 | 24.40 | 24.40 | 23.60 | 23.60 | 23.11 | 1,200 |
| Aug 2, 2024 | 24.50 | 24.65 | 23.70 | 24.55 | 24.04 | 2,500 |
| Aug 1, 2024 | 24.90 | 24.93 | 24.90 | 24.90 | 24.38 | 700 |
| Jul 31, 2024 | 24.97 | 24.98 | 24.93 | 24.93 | 24.41 | 3,100 |
| Jul 30, 2024 | 24.97 | 24.97 | 24.94 | 24.97 | 24.45 | 2,300 |
| Jul 29, 2024 | 24.95 | 25.00 | 24.95 | 24.98 | 24.46 | 4,300 |
| Jul 26, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.42 | - |
| Jul 25, 2024 | 24.92 | 24.96 | 24.92 | 24.94 | 24.42 | 9,700 |
| Jul 24, 2024 | 24.90 | 24.92 | 24.90 | 24.92 | 24.40 | 1,200 |
| Jul 23, 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 24.43 | 3,100 |
| Jul 22, 2024 | 24.90 | 25.00 | 24.88 | 24.88 | 24.36 | 4,300 |
| Jul 19, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.34 | 900 |
| Jul 18, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 24.32 | 300 |
| Jul 17, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.34 | 7,900 |
| Jul 16, 2024 | 24.91 | 24.91 | 24.74 | 24.74 | 24.23 | 300 |
| Jul 15, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.17 | - |
| Jul 12, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.17 | 100 |
| Jul 11, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.24 | - |
| Jul 10, 2024 | 24.80 | 24.80 | 24.70 | 24.75 | 24.24 | 1,900 |
| Jul 9, 2024 | 24.75 | 24.90 | 24.75 | 24.90 | 24.38 | 300 |
| Jul 8, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.32 | 500 |
| Jul 5, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.26 | - |
| Jul 3, 2024 | 24.79 | 24.79 | 24.77 | 24.77 | 24.26 | 600 |
| Jul 2, 2024 | 24.44 | 24.85 | 24.44 | 24.70 | 24.19 | 10,200 |
| Jul 1, 2024 | 24.50 | 24.50 | 24.40 | 24.44 | 23.93 | 1,700 |
| Jun 28, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.24 | 300 |
| Jun 27, 2024 | 24.88 | 24.88 | 24.12 | 24.80 | 24.29 | 5,100 |
| Jun 26, 2024 | 0.55 Dividend | |||||
| Jun 26, 2024 | 24.72 | 25.00 | 23.80 | 25.00 | 24.48 | 5,500 |
| Jun 25, 2024 | 25.25 | 25.70 | 25.20 | 25.38 | 24.32 | 14,300 |
| Jun 24, 2024 | 25.23 | 25.23 | 25.10 | 25.20 | 24.15 | 2,100 |
| Jun 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.16 | 700 |
| Jun 20, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 23.95 | 800 |
| Jun 18, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 23.91 | 2,100 |
| Jun 17, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.91 | - |
| Jun 14, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 23.91 | 2,300 |
| Jun 13, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 23.94 | 2,500 |
| Jun 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.95 | 700 |
| Jun 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.95 | 500 |
| Jun 10, 2024 | 25.08 | 25.08 | 24.94 | 24.99 | 23.94 | 2,000 |
| Jun 7, 2024 | 25.00 | 25.00 | 24.91 | 24.99 | 23.94 | 8,400 |
| Jun 6, 2024 | 24.85 | 24.91 | 24.85 | 24.91 | 23.87 | 800 |
| Jun 5, 2024 | 24.90 | 24.90 | 24.77 | 24.89 | 23.85 | 1,000 |
| Jun 4, 2024 | 24.70 | 24.91 | 24.70 | 24.91 | 23.87 | 1,100 |
| Jun 3, 2024 | 24.25 | 24.70 | 24.25 | 24.70 | 23.67 | 2,400 |
| May 31, 2024 | 24.25 | 24.25 | 24.00 | 24.25 | 23.24 | 1,500 |
| May 30, 2024 | 24.02 | 24.02 | 23.80 | 23.80 | 22.80 | 700 |
| May 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.24 | 400 |
| May 28, 2024 | 24.70 | 24.75 | 24.70 | 24.70 | 23.67 | 3,500 |
| May 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.48 | 400 |
| May 23, 2024 | 24.42 | 24.50 | 23.80 | 24.50 | 23.48 | 4,700 |
| May 22, 2024 | 24.46 | 24.50 | 23.98 | 24.50 | 23.48 | 2,100 |
| May 21, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 23.44 | 400 |
| May 20, 2024 | 24.49 | 24.50 | 24.25 | 24.50 | 23.48 | 5,900 |
| May 17, 2024 | 24.50 | 24.50 | 24.42 | 24.50 | 23.48 | 2,300 |
| May 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.33 | 200 |
| May 15, 2024 | 24.51 | 24.51 | 24.45 | 24.50 | 23.48 | 10,100 |
| May 14, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.48 | 1,000 |
| May 13, 2024 | 24.35 | 24.38 | 24.30 | 24.38 | 23.36 | 1,800 |
| May 10, 2024 | 24.30 | 24.42 | 24.30 | 24.35 | 23.33 | 1,100 |
| May 9, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.38 | 500 |
| May 8, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.27 | - |
| May 7, 2024 | 24.33 | 24.36 | 24.29 | 24.29 | 23.27 | 700 |
| May 6, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 23.24 | 700 |
| May 3, 2024 | 24.30 | 24.30 | 23.77 | 23.80 | 22.80 | 700 |
| May 2, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 22.96 | - |
| May 1, 2024 | 24.05 | 24.20 | 23.96 | 23.96 | 22.96 | 2,900 |
| Apr 30, 2024 | 23.29 | 23.75 | 23.29 | 23.75 | 22.76 | 1,500 |
| Apr 29, 2024 | 23.81 | 23.85 | 22.90 | 23.62 | 22.63 | 6,800 |
| Apr 26, 2024 | 23.82 | 24.00 | 23.82 | 23.90 | 22.90 | 700 |
| Apr 25, 2024 | 24.00 | 24.00 | 23.79 | 23.89 | 22.89 | 2,800 |
| Apr 24, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.85 | - |
| Apr 23, 2024 | 24.34 | 24.34 | 23.85 | 23.85 | 22.85 | 7,100 |
| Apr 22, 2024 | 24.06 | 24.50 | 24.06 | 24.42 | 23.40 | 4,100 |
| Apr 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.00 | 800 |
| Apr 18, 2024 | 24.40 | 24.40 | 24.05 | 24.40 | 23.38 | 1,600 |
| Apr 17, 2024 | 24.39 | 24.40 | 24.05 | 24.40 | 23.38 | 900 |
| Apr 16, 2024 | 24.43 | 24.50 | 24.20 | 24.20 | 23.19 | 2,000 |
| Apr 15, 2024 | 24.35 | 24.40 | 24.20 | 24.20 | 23.19 | 4,200 |
| Apr 12, 2024 | 24.40 | 24.50 | 24.38 | 24.50 | 23.48 | 1,600 |
| Apr 11, 2024 | 24.44 | 24.44 | 24.35 | 24.40 | 23.38 | 2,600 |
| Apr 10, 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 23.43 | 2,700 |
| Apr 9, 2024 | 24.40 | 24.40 | 24.04 | 24.39 | 23.37 | 1,500 |
| Apr 8, 2024 | 24.35 | 24.35 | 24.20 | 24.35 | 23.33 | 2,100 |
| Apr 5, 2024 | 24.13 | 24.17 | 24.00 | 24.01 | 23.01 | 4,100 |
| Apr 4, 2024 | 23.92 | 24.35 | 23.92 | 24.17 | 23.16 | 2,100 |
| Apr 3, 2024 | 24.00 | 24.35 | 23.88 | 24.34 | 23.32 | 12,400 |
| Apr 2, 2024 | 23.70 | 24.10 | 23.70 | 24.10 | 23.09 | 5,000 |
| Apr 1, 2024 | 23.97 | 24.00 | 23.86 | 24.00 | 23.00 | 1,200 |
| Mar 28, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.95 | 1,500 |
| Mar 27, 2024 | 23.48 | 23.95 | 23.48 | 23.95 | 22.95 | 1,500 |
| Mar 26, 2024 | 23.73 | 23.95 | 23.40 | 23.95 | 22.95 | 4,600 |
| Mar 25, 2024 | 0.55 Dividend | |||||
| Mar 25, 2024 | 23.80 | 23.90 | 23.35 | 23.90 | 22.90 | 12,900 |
| Mar 22, 2024 | 24.14 | 24.25 | 24.09 | 24.25 | 22.71 | 6,100 |
| Mar 21, 2024 | 25.22 | 25.22 | 23.95 | 24.15 | 22.62 | 3,300 |
| Mar 20, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 22.57 | 4,700 |
| Mar 19, 2024 | 23.85 | 24.05 | 23.85 | 24.05 | 22.52 | 12,700 |
| Mar 18, 2024 | 22.89 | 25.25 | 22.89 | 23.80 | 22.29 | 12,500 |
| Mar 15, 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 22.01 | 4,600 |
| Mar 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.78 | 600 |
| Mar 13, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 21.77 | 500 |
| Mar 12, 2024 | 23.25 | 23.25 | 23.20 | 23.20 | 21.73 | 2,000 |
| Mar 11, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.78 | 4,600 |
| Mar 8, 2024 | 23.25 | 23.25 | 23.00 | 23.23 | 21.76 | 3,700 |
| Mar 7, 2024 | 23.00 | 23.23 | 22.80 | 23.23 | 21.76 | 4,700 |
| Mar 6, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 21.52 | 500 |
| Mar 5, 2024 | 22.91 | 22.99 | 22.91 | 22.99 | 21.53 | 1,100 |
| Mar 4, 2024 | 22.75 | 22.75 | 22.73 | 22.75 | 21.31 | 3,000 |
| Mar 1, 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 21.31 | 5,400 |
| Feb 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.07 | 300 |
| Feb 28, 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 20.98 | 600 |
| Feb 27, 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 21.07 | 3,500 |
| Feb 26, 2024 | 21.99 | 21.99 | 21.75 | 21.75 | 20.37 | 1,500 |
| Feb 23, 2024 | 22.00 | 22.00 | 21.51 | 21.87 | 20.48 | 1,100 |
| Feb 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 20.59 | 600 |
| Feb 21, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.37 | 700 |
| Feb 20, 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 20.57 | 800 |
| Feb 16, 2024 | 22.35 | 22.35 | 21.75 | 21.98 | 20.59 | 4,000 |
| Feb 15, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 20.84 | 2,800 |
| Feb 14, 2024 | 22.13 | 22.25 | 22.13 | 22.25 | 20.84 | 1,400 |
| Feb 13, 2024 | 22.24 | 22.25 | 22.08 | 22.25 | 20.84 | 3,000 |
| Feb 12, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 20.62 | 2,500 |
| Feb 9, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 20.60 | 1,000 |
| Feb 8, 2024 | 21.90 | 22.44 | 21.90 | 21.90 | 20.51 | 2,300 |
| Feb 7, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.23 | 100 |
| Feb 6, 2024 | 21.85 | 21.90 | 21.01 | 21.60 | 20.23 | 2,600 |
| Feb 5, 2024 | 21.45 | 21.89 | 21.45 | 21.89 | 20.50 | 600 |
| Feb 2, 2024 | 21.45 | 21.50 | 21.40 | 21.40 | 20.04 | 1,200 |
| Feb 1, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 19.90 | 100 |
| Jan 31, 2024 | 21.30 | 21.30 | 21.26 | 21.26 | 19.91 | 900 |
| Jan 30, 2024 | 21.25 | 21.49 | 21.25 | 21.49 | 20.13 | 600 |
| Jan 29, 2024 | 21.35 | 21.36 | 21.25 | 21.25 | 19.90 | 2,500 |
| Jan 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.14 | 100 |
| Jan 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.14 | 1,200 |
| Jan 24, 2024 | 21.54 | 21.54 | 21.50 | 21.50 | 20.14 | 900 |
| Jan 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.67 | - |
| Jan 22, 2024 | 21.09 | 21.09 | 21.00 | 21.00 | 19.67 | 2,300 |
| Jan 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.67 | 300 |
| Jan 18, 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 20.00 | 300 |
| Jan 17, 2024 | 21.86 | 22.00 | 21.86 | 22.00 | 20.60 | 600 |
| Jan 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.53 | 500 |
| Jan 12, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 19.78 | - |
| Jan 11, 2024 | 20.56 | 21.12 | 20.56 | 21.12 | 19.78 | 800 |
| Jan 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.67 | 1,600 |
| Jan 9, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.74 | - |
| Jan 8, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.74 | - |
| Jan 5, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.74 | - |
| Jan 4, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.74 | 300 |
| Jan 3, 2024 | 21.36 | 21.36 | 21.07 | 21.07 | 19.74 | 300 |
| Jan 2, 2024 | 20.97 | 21.00 | 20.65 | 20.65 | 19.34 | 1,700 |
| Dec 29, 2023 | 20.50 | 21.20 | 20.50 | 21.20 | 19.86 | 1,800 |
| Dec 28, 2023 | 20.66 | 20.70 | 20.50 | 20.50 | 19.20 | 500 |
| Dec 27, 2023 | 20.95 | 21.15 | 20.50 | 21.15 | 19.81 | 2,800 |
| Dec 26, 2023 | 0.55 Dividend | |||||
| Dec 26, 2023 | 21.12 | 21.50 | 20.06 | 21.48 | 20.11 | 8,300 |
| Dec 22, 2023 | 21.50 | 22.30 | 21.02 | 21.50 | 19.62 | 8,500 |
| Dec 21, 2023 | 20.80 | 21.45 | 20.75 | 21.45 | 19.58 | 4,700 |
| Dec 20, 2023 | 20.55 | 20.59 | 20.55 | 20.56 | 18.77 | 900 |
| Dec 19, 2023 | 20.46 | 20.47 | 20.46 | 20.47 | 18.68 | 3,500 |
| Dec 18, 2023 | 20.40 | 20.40 | 20.32 | 20.32 | 18.54 | 1,300 |
| Dec 15, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 18.68 | 100 |
| Dec 14, 2023 | 20.50 | 20.50 | 20.47 | 20.47 | 18.68 | 700 |
| Dec 13, 2023 | 20.40 | 20.47 | 20.39 | 20.39 | 18.61 | 800 |
| Dec 12, 2023 | 20.27 | 20.27 | 19.84 | 20.18 | 18.42 | 9,100 |
| Dec 11, 2023 | 20.46 | 20.46 | 20.20 | 20.20 | 18.44 | 1,000 |
| Dec 8, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 18.68 | 300 |
| Dec 7, 2023 | 20.00 | 20.43 | 20.00 | 20.42 | 18.63 | 3,300 |
| Dec 6, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.25 | 1,100 |
| Dec 5, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.25 | 900 |
| Dec 4, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 18.12 | - |
| Dec 1, 2023 | 19.97 | 20.00 | 19.85 | 19.85 | 18.12 | 1,100 |
| Nov 30, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 18.09 | 100 |
| Nov 29, 2023 | 19.82 | 19.90 | 19.82 | 19.82 | 18.09 | 600 |
| Nov 28, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 17.98 | - |
| Nov 27, 2023 | 19.70 | 19.76 | 19.70 | 19.70 | 17.98 | 1,000 |
| Nov 24, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 18.09 | - |
| Nov 22, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 18.09 | 400 |
| Nov 21, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 18.07 | 300 |
| Nov 20, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 18.07 | 300 |
| Nov 17, 2023 | 19.78 | 19.80 | 19.73 | 19.77 | 18.04 | 1,700 |
| Nov 16, 2023 | 19.60 | 19.76 | 19.60 | 19.72 | 17.99 | 3,900 |
| Nov 15, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 17.94 | 300 |
| Nov 14, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 17.78 | 300 |
| Nov 13, 2023 | 19.00 | 19.06 | 19.00 | 19.01 | 17.35 | 3,500 |
| Nov 10, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 17.08 | - |
| Nov 9, 2023 | 19.50 | 19.50 | 18.71 | 18.71 | 17.08 | 3,900 |
| Nov 8, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 17.70 | - |
| Nov 7, 2023 | 19.61 | 19.61 | 19.37 | 19.39 | 17.70 | 2,700 |
| Nov 6, 2023 | 19.41 | 19.50 | 19.41 | 19.50 | 17.80 | 300 |
Related Tickers
DLNG-PB Dynagas LNG Partners LP
26.56
+0.65%
DLNG-PA Dynagas LNG Partners LP
25.55
-0.78%
GLOP-PA GasLog Partners LP
25.76
+0.98%
GLOP-PC GasLog Partners LP
25.20
-0.19%
PXS Pyxis Tankers Inc.
4.3300
0.00%
GMLPF Golar LNG Partners LP
9.00
-2.17%
GLP-PB Global Partners LP
25.91
+0.18%
GLOP-PB GasLog Partners LP
25.37
-0.31%
AVACF Avance Gas Holding Ltd
9.20
+0.33%
TEN Tsakos Energy Navigation Limited
21.53
-0.65%