Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.790
-0.055 (-1.43%)
Mar 31, 2025, 9:31 AM EDT - Market open
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.84 | 3.95 | 3.77 | 3.85 | 3.85 | -0.39% | 33,095 |
| Mar 27, 2025 | 3.95 | 3.99 | 3.86 | 3.86 | 3.86 | -2.28% | 29,754 |
| Mar 26, 2025 | 3.95 | 3.98 | 3.90 | 3.95 | 3.95 | 1.54% | 47,087 |
| Mar 25, 2025 | 3.96 | 3.98 | 3.89 | 3.89 | 3.89 | -1.52% | 19,848 |
| Mar 24, 2025 | 3.88 | 4.05 | 3.88 | 3.95 | 3.95 | 0.95% | 52,554 |
| Mar 21, 2025 | 3.97 | 4.02 | 3.91 | 3.91 | 3.91 | -2.66% | 21,982 |
| Mar 20, 2025 | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | 2.29% | 23,850 |
| Mar 19, 2025 | 3.84 | 3.94 | 3.83 | 3.93 | 3.93 | 0.77% | 23,277 |
| Mar 18, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -1.27% | 21,184 |
| Mar 17, 2025 | 3.89 | 3.97 | 3.80 | 3.95 | 3.95 | 2.86% | 68,670 |
| Mar 14, 2025 | 3.87 | 3.95 | 3.82 | 3.84 | 3.84 | 0.79% | 30,370 |
| Mar 13, 2025 | 3.89 | 3.89 | 3.80 | 3.81 | 3.81 | -1.04% | 24,615 |
| Mar 12, 2025 | 3.87 | 3.96 | 3.80 | 3.85 | 3.85 | - | 43,166 |
| Mar 11, 2025 | 3.81 | 3.95 | 3.78 | 3.85 | 3.85 | -0.26% | 41,002 |
| Mar 10, 2025 | 4.00 | 4.00 | 3.72 | 3.86 | 3.86 | -2.28% | 117,844 |
| Mar 7, 2025 | 4.02 | 4.09 | 3.91 | 3.95 | 3.95 | - | 72,771 |
| Mar 6, 2025 | 4.00 | 4.12 | 3.90 | 3.95 | 3.95 | 1.80% | 81,091 |
| Mar 5, 2025 | 3.80 | 3.93 | 3.80 | 3.88 | 3.88 | 3.19% | 48,529 |
| Mar 4, 2025 | 3.78 | 3.84 | 3.71 | 3.76 | 3.76 | -2.59% | 52,221 |
| Mar 3, 2025 | 3.98 | 4.02 | 3.83 | 3.86 | 3.86 | -3.50% | 54,200 |
| Feb 28, 2025 | 4.15 | 4.15 | 3.91 | 4.00 | 4.00 | - | 90,799 |
| Feb 27, 2025 | 3.97 | 4.08 | 3.85 | 4.00 | 4.00 | 3.36% | 101,865 |
| Feb 26, 2025 | 3.82 | 3.90 | 3.81 | 3.87 | 3.87 | 0.52% | 31,932 |
| Feb 25, 2025 | 3.92 | 3.95 | 3.76 | 3.85 | 3.85 | -0.52% | 57,881 |
| Feb 24, 2025 | 4.05 | 4.10 | 3.85 | 3.87 | 3.87 | -6.52% | 141,040 |
| Feb 21, 2025 | 4.23 | 4.24 | 4.10 | 4.14 | 4.09 | -1.90% | 34,928 |
| Feb 20, 2025 | 4.30 | 4.30 | 4.11 | 4.22 | 4.17 | - | 58,518 |
| Feb 19, 2025 | 4.27 | 4.31 | 4.18 | 4.22 | 4.17 | -2.09% | 37,188 |
| Feb 18, 2025 | 4.28 | 4.34 | 4.22 | 4.31 | 4.26 | 0.70% | 55,480 |
| Feb 14, 2025 | 4.35 | 4.40 | 4.21 | 4.28 | 4.23 | -1.83% | 61,472 |
| Feb 13, 2025 | 4.38 | 4.40 | 4.32 | 4.36 | 4.31 | 0.23% | 56,399 |
| Feb 12, 2025 | 4.25 | 4.40 | 4.20 | 4.35 | 4.30 | 2.59% | 62,629 |
| Feb 11, 2025 | 4.23 | 4.33 | 4.11 | 4.24 | 4.19 | -2.75% | 144,131 |
| Feb 10, 2025 | 4.55 | 4.61 | 4.36 | 4.36 | 4.31 | -2.46% | 119,937 |
| Feb 7, 2025 | 4.71 | 4.83 | 4.44 | 4.47 | 4.41 | -6.88% | 158,890 |
| Feb 6, 2025 | 4.92 | 4.95 | 4.70 | 4.80 | 4.74 | -0.62% | 64,707 |
| Feb 5, 2025 | 4.85 | 4.95 | 4.78 | 4.83 | 4.77 | - | 68,338 |
| Feb 4, 2025 | 4.72 | 4.95 | 4.61 | 4.83 | 4.77 | 2.33% | 179,564 |
| Feb 3, 2025 | 4.60 | 5.00 | 4.49 | 4.72 | 4.66 | -3.08% | 119,283 |
| Jan 31, 2025 | 4.98 | 5.03 | 4.76 | 4.87 | 4.81 | -1.62% | 87,437 |
| Jan 30, 2025 | 4.95 | 5.02 | 4.80 | 4.95 | 4.89 | 1.43% | 72,839 |
| Jan 29, 2025 | 4.79 | 4.95 | 4.75 | 4.88 | 4.82 | 0.21% | 96,486 |
| Jan 28, 2025 | 4.98 | 5.10 | 4.81 | 4.87 | 4.81 | -1.42% | 85,343 |
| Jan 27, 2025 | 4.98 | 4.98 | 4.81 | 4.94 | 4.88 | -1.20% | 96,354 |
| Jan 24, 2025 | 5.28 | 5.35 | 4.97 | 5.00 | 4.94 | -4.94% | 108,860 |
| Jan 23, 2025 | 5.30 | 5.30 | 5.20 | 5.26 | 5.19 | -0.75% | 70,672 |
| Jan 22, 2025 | 5.12 | 5.30 | 5.11 | 5.30 | 5.23 | 3.52% | 209,510 |
| Jan 21, 2025 | 5.10 | 5.23 | 4.94 | 5.12 | 5.06 | 0.39% | 120,274 |
| Jan 17, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.04 | 2.00% | 147,932 |
| Jan 16, 2025 | 5.00 | 5.17 | 4.81 | 5.00 | 4.94 | -3.85% | 188,086 |