Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.440
-0.020 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.48 | 3.52 | 3.34 | 3.44 | 3.44 | -0.58% | 18,565 |
| Apr 24, 2025 | 3.32 | 3.48 | 3.23 | 3.46 | 3.46 | 1.47% | 30,971 |
| Apr 23, 2025 | 3.42 | 3.48 | 3.33 | 3.41 | 3.41 | 1.19% | 55,992 |
| Apr 22, 2025 | 3.29 | 3.40 | 3.29 | 3.37 | 3.37 | 1.81% | 46,823 |
| Apr 21, 2025 | 3.42 | 3.51 | 3.18 | 3.31 | 3.31 | -4.34% | 96,155 |
| Apr 17, 2025 | 3.47 | 3.52 | 3.40 | 3.46 | 3.46 | -0.57% | 57,979 |
| Apr 16, 2025 | 3.35 | 3.58 | 3.35 | 3.48 | 3.48 | 3.26% | 74,477 |
| Apr 15, 2025 | 3.48 | 3.56 | 3.36 | 3.37 | 3.37 | -2.32% | 70,071 |
| Apr 14, 2025 | 3.47 | 3.69 | 3.44 | 3.45 | 3.45 | -0.58% | 26,565 |
| Apr 11, 2025 | 3.50 | 3.57 | 3.42 | 3.47 | 3.47 | 0.58% | 64,700 |
| Apr 10, 2025 | 3.57 | 3.57 | 3.40 | 3.45 | 3.45 | -3.09% | 49,688 |
| Apr 9, 2025 | 3.31 | 3.62 | 3.31 | 3.56 | 3.56 | 4.71% | 83,615 |
| Apr 8, 2025 | 3.50 | 3.58 | 3.33 | 3.40 | 3.40 | -1.73% | 47,004 |
| Apr 7, 2025 | 3.47 | 3.76 | 3.34 | 3.46 | 3.46 | -3.35% | 107,369 |
| Apr 4, 2025 | 3.67 | 3.69 | 3.45 | 3.58 | 3.58 | -3.24% | 111,852 |
| Apr 3, 2025 | 3.74 | 3.88 | 3.70 | 3.70 | 3.70 | -2.63% | 96,286 |
| Apr 2, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | 3.80 | -0.96% | 64,092 |
| Apr 1, 2025 | 3.79 | 3.84 | 3.77 | 3.84 | 3.84 | 1.78% | 22,580 |
| Mar 31, 2025 | 3.85 | 3.85 | 3.74 | 3.77 | 3.77 | -1.95% | 37,032 |
| 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 |