NYSE • USD
Excelerate Energy, Inc. (EE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:05 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.48 | 16.41 | 15.48 | 16.24 | 16.24 | 233,800 |
Apr 18, 2024 | 15.39 | 15.62 | 15.33 | 15.54 | 15.54 | 165,200 |
Apr 17, 2024 | 15.25 | 15.61 | 15.25 | 15.36 | 15.36 | 126,100 |
Apr 16, 2024 | 15.12 | 15.35 | 14.98 | 15.14 | 15.14 | 228,700 |
Apr 15, 2024 | 15.32 | 15.47 | 15.14 | 15.30 | 15.30 | 220,000 |
Apr 12, 2024 | 15.72 | 15.99 | 15.21 | 15.29 | 15.29 | 248,300 |
Apr 11, 2024 | 15.85 | 15.85 | 15.54 | 15.69 | 15.69 | 179,500 |
Apr 10, 2024 | 15.54 | 15.90 | 15.46 | 15.80 | 15.80 | 229,200 |
Apr 9, 2024 | 15.80 | 15.99 | 15.60 | 15.86 | 15.86 | 178,200 |
Apr 8, 2024 | 15.46 | 15.78 | 15.46 | 15.60 | 15.60 | 230,500 |
Apr 5, 2024 | 15.07 | 15.61 | 14.94 | 15.37 | 15.37 | 154,600 |
Apr 4, 2024 | 15.96 | 15.99 | 15.16 | 15.17 | 15.17 | 184,000 |
Apr 3, 2024 | 15.14 | 15.84 | 15.11 | 15.84 | 15.84 | 203,400 |
Apr 2, 2024 | 15.72 | 15.76 | 15.19 | 15.20 | 15.20 | 221,300 |
Apr 1, 2024 | 16.11 | 16.16 | 15.85 | 15.86 | 15.86 | 118,500 |
Mar 28, 2024 | 15.84 | 16.16 | 15.74 | 16.02 | 16.02 | 292,600 |
Mar 27, 2024 | 15.59 | 15.91 | 15.57 | 15.75 | 15.75 | 146,100 |
Mar 26, 2024 | 16.04 | 16.06 | 15.57 | 15.57 | 15.57 | 136,900 |
Mar 25, 2024 | 15.91 | 16.15 | 15.65 | 15.96 | 15.96 | 294,300 |
Mar 22, 2024 | 16.25 | 16.30 | 15.81 | 15.86 | 15.86 | 112,200 |
Mar 21, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 16.19 | 149,600 |
Mar 20, 2024 | 15.79 | 16.20 | 15.76 | 16.05 | 16.05 | 185,300 |
Mar 19, 2024 | 15.78 | 16.11 | 15.78 | 15.90 | 15.90 | 114,300 |
Mar 18, 2024 | 15.96 | 16.13 | 15.86 | 15.86 | 15.86 | 158,100 |
Mar 15, 2024 | 15.63 | 16.07 | 15.63 | 15.91 | 15.91 | 297,500 |
Mar 14, 2024 | 15.92 | 15.95 | 15.64 | 15.70 | 15.70 | 156,200 |
Mar 13, 2024 | 15.98 | 16.22 | 15.84 | 15.97 | 15.97 | 184,600 |
Mar 12, 2024 | 0.03 Dividend | |||||
Mar 12, 2024 | 15.90 | 16.13 | 15.77 | 15.94 | 15.94 | 188,000 |
Mar 11, 2024 | 15.97 | 16.25 | 15.70 | 15.95 | 15.92 | 243,800 |
Mar 8, 2024 | 16.21 | 17.02 | 16.11 | 16.11 | 16.08 | 306,000 |
Mar 7, 2024 | 15.59 | 16.26 | 15.59 | 16.23 | 16.20 | 285,700 |
Mar 6, 2024 | 15.35 | 15.55 | 15.05 | 15.50 | 15.48 | 311,000 |
Mar 5, 2024 | 14.93 | 15.79 | 14.88 | 15.18 | 15.16 | 267,000 |
Mar 4, 2024 | 15.51 | 15.69 | 14.99 | 14.99 | 14.97 | 248,100 |
Mar 1, 2024 | 15.78 | 15.78 | 15.15 | 15.58 | 15.56 | 336,500 |
Feb 29, 2024 | 13.86 | 15.89 | 13.80 | 15.70 | 15.68 | 669,100 |
Feb 28, 2024 | 14.02 | 14.20 | 13.86 | 13.89 | 13.87 | 172,300 |
Feb 27, 2024 | 14.37 | 14.58 | 14.07 | 14.18 | 14.16 | 145,000 |
Feb 26, 2024 | 13.95 | 14.35 | 13.92 | 14.26 | 14.24 | 322,900 |
Feb 23, 2024 | 13.50 | 13.79 | 13.39 | 13.77 | 13.75 | 152,300 |
Feb 22, 2024 | 13.83 | 13.94 | 13.52 | 13.63 | 13.61 | 205,700 |
Feb 21, 2024 | 13.67 | 14.02 | 13.55 | 13.83 | 13.81 | 335,400 |
Feb 20, 2024 | 13.63 | 13.76 | 13.50 | 13.68 | 13.66 | 180,500 |
Feb 16, 2024 | 14.00 | 14.04 | 13.58 | 13.60 | 13.58 | 122,200 |
Feb 15, 2024 | 13.69 | 14.15 | 13.67 | 14.03 | 14.01 | 398,500 |
Feb 14, 2024 | 13.85 | 13.88 | 13.38 | 13.56 | 13.54 | 165,200 |
Feb 13, 2024 | 14.04 | 14.16 | 13.53 | 13.64 | 13.62 | 235,200 |
Feb 12, 2024 | 13.97 | 14.46 | 13.97 | 14.34 | 14.32 | 289,000 |
Feb 9, 2024 | 13.92 | 14.06 | 13.84 | 13.94 | 13.92 | 146,000 |
Feb 8, 2024 | 14.15 | 14.25 | 13.79 | 13.98 | 13.96 | 160,400 |
Feb 7, 2024 | 14.27 | 14.27 | 13.84 | 14.11 | 14.09 | 217,800 |
Feb 6, 2024 | 14.40 | 14.52 | 14.08 | 14.16 | 14.14 | 205,300 |
Feb 5, 2024 | 14.61 | 14.61 | 14.20 | 14.30 | 14.28 | 429,700 |
Feb 2, 2024 | 15.33 | 15.33 | 14.79 | 14.86 | 14.84 | 126,400 |
Feb 1, 2024 | 15.44 | 15.60 | 15.21 | 15.41 | 15.39 | 148,400 |
Jan 31, 2024 | 15.61 | 15.78 | 15.31 | 15.32 | 15.30 | 127,500 |
Jan 30, 2024 | 16.05 | 16.24 | 15.63 | 15.68 | 15.66 | 140,500 |
Jan 29, 2024 | 15.67 | 16.30 | 15.40 | 16.26 | 16.23 | 240,800 |
Jan 26, 2024 | 15.55 | 15.76 | 15.24 | 15.54 | 15.52 | 152,700 |
Jan 25, 2024 | 15.66 | 15.67 | 15.21 | 15.46 | 15.44 | 217,200 |
Jan 24, 2024 | 15.50 | 15.83 | 15.36 | 15.39 | 15.37 | 154,500 |
Jan 23, 2024 | 15.51 | 15.73 | 15.23 | 15.34 | 15.32 | 144,000 |
Jan 22, 2024 | 15.01 | 15.91 | 14.93 | 15.46 | 15.44 | 274,400 |
Jan 19, 2024 | 14.75 | 14.93 | 14.52 | 14.91 | 14.89 | 165,400 |
Jan 18, 2024 | 14.49 | 14.70 | 14.32 | 14.69 | 14.67 | 181,400 |
Jan 17, 2024 | 13.81 | 14.53 | 13.67 | 14.48 | 14.46 | 249,700 |
Jan 16, 2024 | 14.71 | 14.71 | 14.06 | 14.11 | 14.09 | 216,700 |
Jan 12, 2024 | 14.48 | 14.95 | 14.48 | 14.71 | 14.69 | 213,000 |
Jan 11, 2024 | 14.45 | 14.49 | 14.08 | 14.16 | 14.14 | 160,700 |
Jan 10, 2024 | 14.77 | 14.88 | 14.50 | 14.51 | 14.49 | 99,100 |
Jan 9, 2024 | 14.88 | 14.90 | 14.61 | 14.83 | 14.81 | 175,100 |
Jan 8, 2024 | 14.50 | 15.01 | 14.26 | 15.00 | 14.98 | 303,400 |
Jan 5, 2024 | 14.67 | 14.79 | 14.42 | 14.57 | 14.55 | 409,000 |
Jan 4, 2024 | 15.16 | 15.16 | 14.57 | 14.58 | 14.56 | 290,500 |
Jan 3, 2024 | 15.13 | 15.36 | 14.92 | 15.01 | 14.99 | 221,800 |
Jan 2, 2024 | 15.47 | 15.58 | 15.03 | 15.08 | 15.06 | 202,500 |
Dec 29, 2023 | 15.49 | 15.73 | 15.40 | 15.46 | 15.44 | 158,800 |
Dec 28, 2023 | 15.63 | 15.94 | 15.58 | 15.64 | 15.62 | 121,900 |
Dec 27, 2023 | 15.96 | 15.96 | 15.51 | 15.77 | 15.75 | 145,600 |
Dec 26, 2023 | 16.01 | 16.15 | 15.86 | 15.91 | 15.89 | 110,500 |
Dec 22, 2023 | 15.61 | 16.30 | 15.60 | 16.08 | 16.05 | 172,500 |
Dec 21, 2023 | 15.85 | 15.87 | 15.49 | 15.50 | 15.48 | 375,600 |
Dec 20, 2023 | 16.32 | 16.57 | 15.71 | 15.75 | 15.73 | 211,400 |
Dec 19, 2023 | 16.11 | 16.46 | 16.08 | 16.35 | 16.32 | 131,700 |
Dec 18, 2023 | 16.09 | 16.16 | 15.78 | 16.08 | 16.05 | 250,300 |
Dec 15, 2023 | 16.56 | 16.56 | 15.86 | 16.01 | 15.98 | 258,700 |
Dec 14, 2023 | 16.11 | 16.82 | 16.11 | 16.29 | 16.26 | 282,400 |
Dec 13, 2023 | 15.74 | 16.60 | 15.58 | 16.59 | 16.56 | 251,200 |
Dec 12, 2023 | 15.98 | 15.98 | 15.50 | 15.64 | 15.62 | 154,500 |
Dec 11, 2023 | 16.33 | 16.47 | 15.98 | 16.05 | 16.02 | 139,200 |
Dec 8, 2023 | 15.96 | 16.38 | 15.96 | 16.33 | 16.30 | 115,100 |
Dec 7, 2023 | 15.86 | 16.15 | 15.79 | 15.88 | 15.86 | 132,100 |
Dec 6, 2023 | 16.32 | 16.63 | 15.65 | 15.71 | 15.69 | 234,600 |
Dec 5, 2023 | 16.85 | 16.97 | 16.13 | 16.22 | 16.19 | 281,800 |
Dec 4, 2023 | 17.51 | 17.54 | 16.76 | 16.85 | 16.82 | 213,800 |
Dec 1, 2023 | 16.63 | 17.57 | 16.45 | 17.55 | 17.52 | 178,900 |
Nov 30, 2023 | 16.80 | 16.88 | 16.60 | 16.72 | 16.69 | 193,400 |
Nov 29, 2023 | 17.02 | 17.10 | 16.75 | 16.78 | 16.75 | 192,400 |
Nov 28, 2023 | 16.81 | 17.22 | 16.75 | 16.93 | 16.90 | 168,700 |
Nov 27, 2023 | 0.03 Dividend | |||||
Nov 27, 2023 | 17.24 | 17.25 | 16.88 | 17.00 | 16.97 | 138,400 |
Nov 24, 2023 | 17.08 | 17.57 | 17.02 | 17.40 | 17.35 | 89,400 |
Nov 22, 2023 | 17.51 | 17.64 | 17.13 | 17.21 | 17.16 | 191,100 |
Nov 21, 2023 | 18.03 | 18.06 | 17.67 | 17.69 | 17.64 | 248,300 |
Nov 20, 2023 | 17.85 | 18.28 | 17.78 | 18.23 | 18.18 | 169,700 |
Nov 17, 2023 | 17.90 | 17.92 | 17.65 | 17.83 | 17.78 | 166,400 |
Nov 16, 2023 | 18.24 | 18.24 | 17.65 | 17.70 | 17.65 | 207,900 |
Nov 15, 2023 | 18.15 | 18.44 | 18.03 | 18.26 | 18.21 | 163,900 |
Nov 14, 2023 | 18.01 | 18.24 | 17.61 | 18.22 | 18.17 | 255,500 |
Nov 13, 2023 | 17.04 | 17.86 | 17.01 | 17.77 | 17.72 | 241,700 |
Nov 10, 2023 | 16.44 | 17.59 | 16.25 | 17.17 | 17.12 | 321,700 |
Nov 9, 2023 | 16.21 | 17.27 | 15.88 | 16.05 | 16.00 | 532,900 |
Nov 8, 2023 | 15.30 | 15.30 | 14.72 | 14.88 | 14.84 | 186,000 |
Nov 7, 2023 | 15.01 | 15.12 | 14.74 | 14.98 | 14.94 | 131,800 |
Nov 6, 2023 | 15.46 | 15.46 | 14.99 | 15.17 | 15.12 | 205,600 |
Nov 3, 2023 | 15.58 | 15.73 | 15.16 | 15.37 | 15.32 | 136,700 |
Nov 2, 2023 | 14.55 | 15.31 | 14.55 | 15.30 | 15.25 | 194,600 |
Nov 1, 2023 | 14.09 | 14.43 | 13.70 | 14.41 | 14.37 | 224,700 |
Oct 31, 2023 | 14.75 | 14.75 | 14.14 | 14.22 | 14.18 | 203,200 |
Oct 30, 2023 | 15.08 | 15.11 | 14.54 | 14.84 | 14.80 | 135,100 |
Oct 27, 2023 | 14.90 | 15.08 | 14.53 | 15.06 | 15.01 | 173,200 |
Oct 26, 2023 | 15.06 | 15.15 | 14.82 | 14.95 | 14.91 | 124,800 |
Oct 25, 2023 | 15.38 | 15.40 | 15.03 | 15.07 | 15.02 | 99,600 |
Oct 24, 2023 | 15.40 | 15.60 | 15.27 | 15.44 | 15.39 | 111,000 |
Oct 23, 2023 | 15.22 | 15.65 | 15.05 | 15.40 | 15.35 | 152,500 |
Oct 20, 2023 | 15.47 | 15.47 | 14.98 | 15.41 | 15.36 | 195,200 |
Oct 19, 2023 | 15.73 | 15.73 | 15.22 | 15.43 | 15.38 | 204,900 |
Oct 18, 2023 | 16.32 | 16.44 | 15.70 | 15.76 | 15.71 | 164,600 |
Oct 17, 2023 | 16.11 | 16.71 | 16.06 | 16.42 | 16.37 | 239,800 |
Oct 16, 2023 | 15.32 | 16.15 | 15.24 | 16.13 | 16.08 | 296,100 |
Oct 13, 2023 | 15.13 | 15.44 | 15.04 | 15.21 | 15.16 | 157,200 |
Oct 12, 2023 | 15.22 | 15.36 | 14.88 | 14.97 | 14.93 | 238,700 |
Oct 11, 2023 | 15.71 | 15.75 | 15.29 | 15.38 | 15.33 | 192,800 |
Oct 10, 2023 | 15.71 | 15.80 | 15.46 | 15.71 | 15.66 | 201,500 |
Oct 9, 2023 | 15.74 | 15.94 | 15.63 | 15.67 | 15.62 | 104,700 |
Oct 6, 2023 | 15.64 | 15.93 | 15.34 | 15.61 | 15.56 | 113,300 |
Oct 5, 2023 | 15.51 | 15.74 | 15.20 | 15.64 | 15.59 | 212,200 |
Oct 4, 2023 | 15.88 | 15.97 | 15.54 | 15.65 | 15.60 | 215,900 |
Oct 3, 2023 | 16.31 | 16.42 | 15.83 | 15.93 | 15.88 | 241,200 |
Oct 2, 2023 | 17.04 | 17.14 | 16.41 | 16.54 | 16.49 | 138,900 |
Sep 29, 2023 | 17.15 | 17.51 | 16.90 | 17.04 | 16.99 | 358,800 |
Sep 28, 2023 | 17.46 | 17.55 | 17.21 | 17.28 | 17.23 | 82,300 |
Sep 27, 2023 | 17.57 | 17.97 | 17.39 | 17.51 | 17.46 | 99,900 |
Sep 26, 2023 | 17.68 | 17.78 | 17.22 | 17.46 | 17.41 | 134,300 |
Sep 25, 2023 | 17.40 | 18.01 | 17.34 | 17.90 | 17.85 | 93,400 |
Sep 22, 2023 | 17.61 | 17.83 | 17.35 | 17.58 | 17.53 | 189,800 |
Sep 21, 2023 | 17.83 | 17.92 | 17.53 | 17.56 | 17.51 | 79,000 |
Sep 20, 2023 | 17.90 | 18.10 | 17.60 | 17.87 | 17.82 | 187,600 |
Sep 19, 2023 | 18.13 | 18.19 | 17.67 | 17.89 | 17.84 | 92,300 |
Sep 18, 2023 | 18.14 | 18.14 | 17.74 | 17.98 | 17.93 | 89,000 |
Sep 15, 2023 | 18.37 | 18.41 | 17.83 | 18.05 | 18.00 | 219,700 |
Sep 14, 2023 | 18.16 | 18.56 | 18.04 | 18.36 | 18.30 | 126,800 |
Sep 13, 2023 | 18.83 | 18.83 | 17.97 | 17.97 | 17.92 | 131,900 |
Sep 12, 2023 | 18.40 | 18.81 | 18.33 | 18.80 | 18.74 | 145,600 |
Sep 11, 2023 | 17.85 | 18.30 | 17.85 | 18.28 | 18.23 | 137,100 |
Sep 8, 2023 | 17.96 | 18.04 | 17.70 | 17.84 | 17.79 | 87,000 |
Sep 7, 2023 | 18.50 | 18.56 | 17.86 | 17.89 | 17.84 | 190,700 |
Sep 6, 2023 | 19.25 | 19.36 | 18.41 | 18.55 | 18.49 | 105,300 |
Sep 5, 2023 | 19.14 | 19.59 | 18.89 | 19.16 | 19.10 | 108,600 |
Sep 1, 2023 | 18.85 | 19.23 | 18.85 | 19.13 | 19.07 | 121,900 |
Aug 31, 2023 | 19.05 | 19.05 | 18.60 | 18.60 | 18.54 | 176,100 |
Aug 30, 2023 | 18.96 | 19.33 | 18.80 | 18.95 | 18.89 | 127,700 |
Aug 29, 2023 | 18.21 | 18.97 | 18.01 | 18.95 | 18.89 | 159,800 |
Aug 28, 2023 | 18.63 | 18.77 | 18.15 | 18.16 | 18.11 | 140,600 |
Aug 25, 2023 | 18.55 | 18.59 | 18.18 | 18.51 | 18.45 | 155,500 |
Aug 24, 2023 | 19.10 | 19.17 | 18.50 | 18.53 | 18.47 | 170,900 |
Aug 23, 2023 | 18.97 | 19.31 | 18.71 | 19.12 | 19.06 | 159,300 |
Aug 22, 2023 | 0.03 Dividend | |||||
Aug 22, 2023 | 19.13 | 19.32 | 19.09 | 19.11 | 19.05 | 83,700 |
Aug 21, 2023 | 19.73 | 19.73 | 19.11 | 19.14 | 19.06 | 128,900 |
Aug 18, 2023 | 19.19 | 19.78 | 19.19 | 19.73 | 19.65 | 137,000 |
Aug 17, 2023 | 19.29 | 19.50 | 19.20 | 19.40 | 19.32 | 114,600 |
Aug 16, 2023 | 19.36 | 19.55 | 19.15 | 19.22 | 19.14 | 110,800 |
Aug 15, 2023 | 19.26 | 19.53 | 18.90 | 19.50 | 19.42 | 128,300 |
Aug 14, 2023 | 20.52 | 20.52 | 19.36 | 19.43 | 19.35 | 217,100 |
Aug 11, 2023 | 20.40 | 20.78 | 20.32 | 20.69 | 20.60 | 100,800 |
Aug 10, 2023 | 20.02 | 21.24 | 19.69 | 20.51 | 20.42 | 245,300 |
Aug 9, 2023 | 21.87 | 22.42 | 21.69 | 22.00 | 21.91 | 221,600 |
Aug 8, 2023 | 20.80 | 21.51 | 20.52 | 21.50 | 21.41 | 162,600 |
Aug 7, 2023 | 21.20 | 21.41 | 20.91 | 21.13 | 21.04 | 134,300 |
Aug 4, 2023 | 21.27 | 21.68 | 21.06 | 21.19 | 21.10 | 103,700 |
Aug 3, 2023 | 20.66 | 21.41 | 20.57 | 21.24 | 21.15 | 125,700 |
Aug 2, 2023 | 20.81 | 20.99 | 20.51 | 20.69 | 20.60 | 81,100 |
Aug 1, 2023 | 21.08 | 21.08 | 20.73 | 21.02 | 20.93 | 134,700 |
Jul 31, 2023 | 21.08 | 21.41 | 21.05 | 21.22 | 21.13 | 136,100 |
Jul 28, 2023 | 20.78 | 20.99 | 20.60 | 20.98 | 20.89 | 109,400 |
Jul 27, 2023 | 20.80 | 21.01 | 20.40 | 20.54 | 20.45 | 103,100 |
Jul 26, 2023 | 20.96 | 21.16 | 20.67 | 20.76 | 20.67 | 117,900 |
Jul 25, 2023 | 20.84 | 21.08 | 20.75 | 21.02 | 20.93 | 179,500 |
Jul 24, 2023 | 20.67 | 21.00 | 20.67 | 20.76 | 20.67 | 128,100 |
Jul 21, 2023 | 20.63 | 20.79 | 20.38 | 20.68 | 20.59 | 106,600 |
Jul 20, 2023 | 20.54 | 20.68 | 20.17 | 20.56 | 20.47 | 85,400 |
Jul 19, 2023 | 20.41 | 20.69 | 20.21 | 20.37 | 20.28 | 123,200 |
Jul 18, 2023 | 20.30 | 20.65 | 20.27 | 20.41 | 20.32 | 135,400 |
Jul 17, 2023 | 19.82 | 20.57 | 19.82 | 20.40 | 20.31 | 157,700 |
Jul 14, 2023 | 21.02 | 21.04 | 19.66 | 19.73 | 19.65 | 289,500 |
Jul 13, 2023 | 21.61 | 21.95 | 21.08 | 21.14 | 21.05 | 134,100 |
Jul 12, 2023 | 21.25 | 21.58 | 20.99 | 21.52 | 21.43 | 123,500 |
Jul 11, 2023 | 20.65 | 21.06 | 20.63 | 20.91 | 20.82 | 89,200 |
Jul 10, 2023 | 20.85 | 21.11 | 20.45 | 20.60 | 20.51 | 112,400 |
Jul 7, 2023 | 20.13 | 21.00 | 20.13 | 20.82 | 20.73 | 172,100 |
Jul 6, 2023 | 20.07 | 20.22 | 19.87 | 20.15 | 20.06 | 132,400 |
Jul 5, 2023 | 20.63 | 20.63 | 20.21 | 20.30 | 20.21 | 114,500 |
Jul 3, 2023 | 20.32 | 20.69 | 20.25 | 20.62 | 20.53 | 58,700 |
Jun 30, 2023 | 20.66 | 20.66 | 19.93 | 20.33 | 20.24 | 116,000 |
Jun 29, 2023 | 20.04 | 20.73 | 20.04 | 20.45 | 20.36 | 148,000 |
Jun 28, 2023 | 19.84 | 20.07 | 19.66 | 19.91 | 19.82 | 125,700 |
Jun 27, 2023 | 19.89 | 20.05 | 19.42 | 19.84 | 19.75 | 272,000 |
Jun 26, 2023 | 20.03 | 20.33 | 19.88 | 19.89 | 19.80 | 127,400 |
Jun 23, 2023 | 19.95 | 20.43 | 19.78 | 20.01 | 19.92 | 690,800 |
Jun 22, 2023 | 20.22 | 20.35 | 19.60 | 20.17 | 20.08 | 162,800 |
Jun 21, 2023 | 19.71 | 20.81 | 19.71 | 20.42 | 20.33 | 184,900 |
Jun 20, 2023 | 20.08 | 20.11 | 19.44 | 19.80 | 19.71 | 101,200 |
Jun 16, 2023 | 20.51 | 20.55 | 19.98 | 20.05 | 19.96 | 151,600 |
Jun 15, 2023 | 19.63 | 20.46 | 19.63 | 20.33 | 20.24 | 184,400 |
Jun 14, 2023 | 19.90 | 20.13 | 19.51 | 19.74 | 19.66 | 106,900 |
Jun 13, 2023 | 20.06 | 20.35 | 19.78 | 19.81 | 19.72 | 132,700 |
Jun 12, 2023 | 20.01 | 20.24 | 19.73 | 19.92 | 19.83 | 164,000 |
Jun 9, 2023 | 20.47 | 20.50 | 20.09 | 20.23 | 20.14 | 110,400 |
Jun 8, 2023 | 20.80 | 20.80 | 20.21 | 20.45 | 20.36 | 178,200 |
Jun 7, 2023 | 20.41 | 20.87 | 20.08 | 20.80 | 20.71 | 218,900 |
Jun 6, 2023 | 19.49 | 20.26 | 19.44 | 20.26 | 20.17 | 200,500 |
Jun 5, 2023 | 20.35 | 20.38 | 19.45 | 19.60 | 19.52 | 133,900 |
Jun 2, 2023 | 19.80 | 20.26 | 19.53 | 20.24 | 20.15 | 149,500 |
Jun 1, 2023 | 18.53 | 19.79 | 18.35 | 19.36 | 19.28 | 247,200 |
May 31, 2023 | 18.46 | 18.97 | 18.27 | 18.56 | 18.48 | 322,200 |
May 30, 2023 | 19.89 | 19.93 | 18.45 | 18.64 | 18.56 | 392,100 |
May 26, 2023 | 19.50 | 20.01 | 19.25 | 19.94 | 19.85 | 197,300 |
May 25, 2023 | 19.94 | 20.09 | 19.34 | 19.42 | 19.34 | 169,600 |
May 24, 2023 | 19.89 | 20.22 | 19.51 | 20.19 | 20.10 | 167,600 |
May 23, 2023 | 0.03 Dividend | |||||
May 23, 2023 | 20.00 | 20.49 | 19.88 | 19.89 | 19.80 | 162,400 |
May 22, 2023 | 20.32 | 20.37 | 20.02 | 20.07 | 19.96 | 155,400 |
May 19, 2023 | 20.36 | 20.46 | 20.05 | 20.26 | 20.15 | 250,200 |
May 18, 2023 | 20.82 | 20.82 | 20.14 | 20.17 | 20.06 | 170,900 |
May 17, 2023 | 21.32 | 21.46 | 20.95 | 20.97 | 20.85 | 135,300 |
May 16, 2023 | 21.25 | 21.27 | 20.98 | 21.13 | 21.01 | 121,000 |
May 15, 2023 | 21.82 | 21.82 | 21.32 | 21.38 | 21.26 | 143,600 |
May 12, 2023 | 21.09 | 21.64 | 21.03 | 21.52 | 21.40 | 158,900 |
May 11, 2023 | 20.33 | 21.56 | 19.85 | 21.21 | 21.09 | 294,500 |
May 10, 2023 | 22.35 | 22.38 | 21.57 | 22.08 | 21.96 | 192,400 |
May 9, 2023 | 21.61 | 22.03 | 21.32 | 21.97 | 21.85 | 200,700 |
May 8, 2023 | 21.13 | 21.75 | 20.80 | 21.68 | 21.56 | 262,700 |
May 5, 2023 | 20.41 | 21.24 | 20.37 | 21.04 | 20.92 | 183,200 |
May 4, 2023 | 20.49 | 20.63 | 19.83 | 20.01 | 19.90 | 294,900 |
May 3, 2023 | 20.84 | 21.14 | 20.50 | 20.53 | 20.42 | 139,900 |
May 2, 2023 | 21.50 | 21.69 | 20.65 | 20.89 | 20.77 | 238,400 |
May 1, 2023 | 21.40 | 21.70 | 21.24 | 21.50 | 21.38 | 146,000 |
Apr 28, 2023 | 20.72 | 21.78 | 20.72 | 21.50 | 21.38 | 183,100 |
Apr 27, 2023 | 20.40 | 20.82 | 19.93 | 20.75 | 20.63 | 252,000 |
Apr 26, 2023 | 20.49 | 20.65 | 20.20 | 20.32 | 20.21 | 112,300 |
Apr 25, 2023 | 21.25 | 21.30 | 20.29 | 20.54 | 20.43 | 137,700 |
Apr 24, 2023 | 21.11 | 21.74 | 21.01 | 21.54 | 21.42 | 138,100 |
Apr 21, 2023 | 21.29 | 21.29 | 20.75 | 21.13 | 21.01 | 190,000 |
Apr 20, 2023 | 21.95 | 22.05 | 21.29 | 21.29 | 21.17 | 159,000 |
Related Tickers
DHT DHT Holdings, Inc.
11.26
+1.81%
GLNG Golar LNG Limited
25.17
+1.94%
ETRN Equitrans Midstream Corporation
12.45
+1.63%
LNG Cheniere Energy, Inc.
161.97
+0.96%
GLP Global Partners LP
46.10
+1.25%
FLNG FLEX LNG Ltd.
25.79
+1.62%
GEL Genesis Energy, L.P.
11.80
0.00%
NVGS Navigator Holdings Ltd.
14.97
+0.94%
TRGP Targa Resources Corp.
112.92
+1.02%
CLCO Cool Company Ltd.
10.88
+2.26%