PANL - Pangaea Logistics Solutions, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20193.21203.24503.19003.22003.22007,300
Oct 10, 20193.23003.25003.17503.19003.190012,800
Oct 09, 20193.28103.30003.16003.21003.210095,300
Oct 08, 20193.23003.27003.20703.24003.240026,000
Oct 07, 20193.20003.20003.20003.20003.20001,500
Oct 04, 20193.21503.23003.19003.21003.21005,500
Oct 03, 20193.22303.22303.19003.20203.202013,200
Oct 02, 20193.21203.23003.21003.21003.21008,400
Oct 01, 20193.19003.23003.19003.20003.20003,900
Sep 30, 20193.24003.24003.20003.21003.21004,600
Sep 27, 20193.23503.25003.19003.21003.210015,300
Sep 26, 20193.24003.24803.22003.23003.23004,900
Sep 25, 20193.19003.25003.19003.23003.23006,100
Sep 24, 20193.23003.26003.22003.26003.26005,200
Sep 23, 20193.27003.27003.22003.27003.270010,300
Sep 20, 20193.27003.27003.22003.27003.270030,900
Sep 19, 20193.23003.28003.22503.27003.27005,100
Sep 18, 20193.23003.25003.21003.22003.220010,200
Sep 17, 20193.20103.25003.20103.23003.23003,600
Sep 16, 20193.29003.29003.20003.27003.270026,900
Sep 13, 20193.26003.30003.25003.27003.27006,700
Sep 12, 20193.23003.30003.22703.30003.30007,900
Sep 11, 20193.25003.25003.20003.22503.22507,700
Sep 10, 20193.20003.25003.18603.25003.25003,900
Sep 09, 20193.18003.20003.17903.20003.20004,900
Sep 06, 20193.12003.19003.10503.13003.13009,500
Sep 05, 20193.06003.13003.06003.12003.12002,100
Sep 04, 20193.07003.14003.05003.05003.05008,200
Sep 03, 20193.10003.12003.08303.09003.090015,000
Aug 30, 20193.11303.17003.10003.12003.12007,300
Aug 29, 20193.17003.17003.10003.10003.10005,800
Aug 28, 20193.04003.17003.04003.17003.17007,200
Aug 27, 20193.05503.11403.04703.05003.050011,200
Aug 26, 20193.07003.18503.03003.09003.09008,400
Aug 23, 20193.04003.17503.04003.08003.08003,500
Aug 23, 20190.035 Dividend
Aug 22, 20193.12003.25003.12003.25003.215011,200
Aug 21, 20193.25003.25003.10003.12003.08648,400
Aug 20, 20193.18403.25003.11003.25003.215011,900
Aug 19, 20193.12003.20103.08003.12003.086420,900
Aug 16, 20193.00003.23002.99003.12003.086438,500
Aug 15, 20193.13003.19003.00003.00002.967718,400
Aug 14, 20193.32003.33902.71403.18003.145898,500
Aug 13, 20193.40003.40803.26603.32003.284242,500
Aug 12, 20193.47003.50003.44003.45003.41288,800
Aug 09, 20193.46103.46103.41003.44003.40306,200
Aug 08, 20193.54003.54003.40003.40003.36349,800
Aug 07, 20193.51003.53003.41503.45003.412815,200
Aug 06, 20193.50003.55003.45003.52003.48213,600
Aug 05, 20193.59003.59003.39403.40003.363422,100
Aug 02, 20193.60003.60003.40003.58003.541420,800
Aug 01, 20193.55003.60003.50903.58003.54148,100
Jul 31, 20193.49003.59003.49003.54003.501926,700
Jul 30, 20193.49003.50003.44003.49003.452421,400
Jul 29, 20193.43003.49003.43003.44003.40309,900
Jul 26, 20193.50003.50003.37003.40003.36348,600
Jul 25, 20193.51003.51003.41003.44003.40304,100
Jul 24, 20193.50003.50003.47003.48003.442510,200
Jul 23, 20193.51203.51203.51203.51203.4742500
Jul 22, 20193.50003.50003.42203.45003.412814,400
Jul 19, 20193.40003.48003.40003.48003.44252,300
Jul 18, 20193.40003.60003.40003.43003.393118,000
Jul 17, 20193.46003.48603.41003.41003.37338,100
Jul 16, 20193.48003.49003.42003.42003.383217,000
Jul 15, 20193.44003.50003.41003.50003.46238,600
Jul 12, 20193.37003.50003.37003.41003.373314,900
Jul 11, 20193.47003.47003.37603.42003.383211,700
Jul 10, 20193.41703.48003.40003.44003.40307,500
Jul 09, 20193.52103.59003.40003.40003.363413,300
Jul 08, 20193.56003.59003.53003.59003.551313,400
Jul 05, 20193.43003.55303.40803.55003.511815,800
Jul 03, 20193.49003.49003.38003.40003.36344,400
Jul 02, 20193.43003.43003.37003.40003.36349,400
Jul 01, 20193.42003.58003.40003.40003.363414,300
Jun 28, 20193.35003.38303.27603.35003.313945,400
Jun 27, 20193.38003.38003.26003.29003.25467,700
Jun 26, 20193.31003.33003.15503.33003.294139,600
Jun 25, 20193.33003.39003.17003.29003.254632,800
Jun 24, 20193.35003.48003.30003.35003.313920,900
Jun 21, 20193.45003.49003.30103.32003.284224,900
Jun 20, 20193.46003.50003.45003.48003.442513,600
Jun 19, 20193.31003.47003.31003.47003.43269,400
Jun 18, 20193.47003.47003.29003.30303.267415,200
Jun 17, 20193.32003.40003.27403.40003.363416,100
Jun 14, 20193.31003.37003.25003.30003.264553,000
Jun 13, 20193.30003.43003.20003.32003.284280,900
Jun 12, 20193.40003.42503.26003.26003.224933,800
Jun 11, 20193.49003.50003.33003.40003.363417,400
Jun 10, 20193.70003.87503.30503.37003.333799,600
Jun 07, 20193.75003.99003.65003.70003.660278,500
Jun 06, 20193.62004.35003.53803.86003.818481,200
Jun 05, 20193.58003.60003.49003.59503.556332,700
Jun 04, 20193.40003.57003.40003.52003.482115,800
Jun 03, 20193.47003.50003.36003.39003.353531,000
May 31, 20193.50003.50003.35003.45003.412819,000
May 31, 20190.035 Dividend
May 30, 20193.55003.60003.41003.60003.526638,200
May 29, 20193.70003.70003.50703.59003.516830,800
May 28, 20193.60003.72003.58003.72003.644238,900
May 24, 20193.56003.60003.54003.59003.516811,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...