Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
4.140
-0.080 (-1.90%)
Feb 21, 2025, 4:00 PM EST - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.23 | 4.24 | 4.10 | 4.14 | 4.14 | -1.90% | 34,928 |
| Feb 20, 2025 | 4.30 | 4.30 | 4.11 | 4.22 | 4.22 | - | 58,518 |
| Feb 19, 2025 | 4.27 | 4.31 | 4.18 | 4.22 | 4.22 | -2.09% | 37,188 |
| Feb 18, 2025 | 4.28 | 4.34 | 4.22 | 4.31 | 4.31 | 0.70% | 55,480 |
| Feb 14, 2025 | 4.35 | 4.40 | 4.21 | 4.28 | 4.28 | -1.83% | 61,472 |
| Feb 13, 2025 | 4.38 | 4.40 | 4.32 | 4.36 | 4.36 | 0.23% | 56,399 |
| Feb 12, 2025 | 4.25 | 4.40 | 4.20 | 4.35 | 4.35 | 2.59% | 62,629 |
| Feb 11, 2025 | 4.23 | 4.33 | 4.11 | 4.24 | 4.24 | -2.75% | 144,131 |
| Feb 10, 2025 | 4.55 | 4.61 | 4.36 | 4.36 | 4.36 | -2.46% | 119,937 |
| Feb 7, 2025 | 4.71 | 4.83 | 4.44 | 4.47 | 4.47 | -6.88% | 158,890 |
| Feb 6, 2025 | 4.92 | 4.95 | 4.70 | 4.80 | 4.80 | -0.62% | 64,707 |
| Feb 5, 2025 | 4.85 | 4.95 | 4.78 | 4.83 | 4.83 | - | 68,338 |
| Feb 4, 2025 | 4.72 | 4.95 | 4.61 | 4.83 | 4.83 | 2.33% | 179,564 |
| Feb 3, 2025 | 4.60 | 5.00 | 4.49 | 4.72 | 4.72 | -3.08% | 119,283 |
| Jan 31, 2025 | 4.98 | 5.03 | 4.76 | 4.87 | 4.87 | -1.62% | 87,437 |
| Jan 30, 2025 | 4.95 | 5.02 | 4.80 | 4.95 | 4.95 | 1.43% | 72,839 |
| Jan 29, 2025 | 4.79 | 4.95 | 4.75 | 4.88 | 4.88 | 0.21% | 96,486 |
| Jan 28, 2025 | 4.98 | 5.10 | 4.81 | 4.87 | 4.87 | -1.42% | 85,343 |
| Jan 27, 2025 | 4.98 | 4.98 | 4.81 | 4.94 | 4.94 | -1.20% | 96,354 |
| Jan 24, 2025 | 5.28 | 5.35 | 4.97 | 5.00 | 5.00 | -4.94% | 108,860 |
| Jan 23, 2025 | 5.30 | 5.30 | 5.20 | 5.26 | 5.26 | -0.75% | 70,672 |
| Jan 22, 2025 | 5.12 | 5.30 | 5.11 | 5.30 | 5.30 | 3.52% | 209,510 |
| Jan 21, 2025 | 5.10 | 5.23 | 4.94 | 5.12 | 5.12 | 0.39% | 120,274 |
| Jan 17, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 147,932 |
| Jan 16, 2025 | 5.00 | 5.17 | 4.81 | 5.00 | 5.00 | -3.85% | 188,086 |
| Jan 15, 2025 | 5.30 | 5.41 | 5.16 | 5.20 | 5.20 | -1.89% | 118,794 |
| Jan 14, 2025 | 5.28 | 5.31 | 5.18 | 5.30 | 5.30 | -1.30% | 128,283 |
| Jan 13, 2025 | 5.42 | 5.50 | 5.21 | 5.37 | 5.37 | -0.19% | 134,893 |
| Jan 10, 2025 | 5.49 | 5.51 | 5.35 | 5.38 | 5.38 | -1.47% | 85,131 |
| Jan 8, 2025 | 5.55 | 5.55 | 5.39 | 5.46 | 5.46 | -0.55% | 71,790 |
| Jan 7, 2025 | 5.56 | 5.56 | 5.30 | 5.49 | 5.49 | -0.90% | 81,895 |
| Jan 6, 2025 | 5.54 | 5.65 | 5.46 | 5.54 | 5.54 | 1.09% | 193,576 |
| Jan 3, 2025 | 5.51 | 5.55 | 5.25 | 5.48 | 5.48 | -0.72% | 299,919 |
| Jan 2, 2025 | 5.60 | 5.60 | 5.36 | 5.52 | 5.52 | 1.47% | 217,130 |
| Dec 31, 2024 | 5.42 | 5.49 | 5.25 | 5.44 | 5.44 | 1.12% | 92,801 |
| Dec 30, 2024 | 5.36 | 5.45 | 5.21 | 5.38 | 5.38 | 1.51% | 121,619 |
| Dec 27, 2024 | 5.44 | 5.50 | 5.19 | 5.30 | 5.30 | -1.85% | 77,912 |
| Dec 26, 2024 | 5.61 | 5.65 | 5.21 | 5.40 | 5.40 | 2.08% | 80,156 |
| Dec 24, 2024 | 5.00 | 5.40 | 4.95 | 5.29 | 5.29 | 6.22% | 124,182 |
| Dec 23, 2024 | 4.61 | 4.99 | 4.56 | 4.98 | 4.98 | 8.97% | 130,198 |
| Dec 20, 2024 | 4.44 | 4.65 | 4.42 | 4.57 | 4.57 | 1.78% | 41,764 |
| Dec 19, 2024 | 4.41 | 4.56 | 4.35 | 4.49 | 4.49 | 2.98% | 43,670 |
| Dec 18, 2024 | 4.44 | 4.59 | 4.31 | 4.36 | 4.36 | -0.91% | 47,992 |
| Dec 17, 2024 | 4.41 | 4.52 | 4.34 | 4.40 | 4.40 | -1.57% | 53,633 |
| Dec 16, 2024 | 4.50 | 4.54 | 4.02 | 4.47 | 4.47 | -2.19% | 119,840 |
| Dec 13, 2024 | 4.75 | 4.80 | 4.51 | 4.57 | 4.57 | -3.18% | 43,303 |
| Dec 12, 2024 | 4.55 | 4.75 | 4.51 | 4.72 | 4.72 | 4.42% | 70,546 |
| Dec 11, 2024 | 4.42 | 4.55 | 4.38 | 4.52 | 4.52 | 1.80% | 20,924 |
| Dec 10, 2024 | 4.47 | 4.56 | 4.40 | 4.44 | 4.44 | -0.45% | 10,509 |
| Dec 9, 2024 | 4.53 | 4.58 | 4.40 | 4.46 | 4.46 | -0.22% | 14,384 |
| Dec 6, 2024 | 4.56 | 4.59 | 4.36 | 4.47 | 4.42 | -2.83% | 25,393 |
| Dec 5, 2024 | 4.58 | 4.68 | 4.43 | 4.60 | 4.55 | 1.10% | 45,420 |
| Dec 4, 2024 | 4.46 | 4.69 | 4.35 | 4.55 | 4.50 | -2.57% | 96,603 |
| Dec 3, 2024 | 4.78 | 4.80 | 4.63 | 4.67 | 4.62 | -2.30% | 56,634 |
| Dec 2, 2024 | 4.72 | 4.82 | 4.55 | 4.78 | 4.73 | 2.58% | 47,916 |
| Nov 29, 2024 | 4.56 | 4.69 | 4.56 | 4.66 | 4.61 | 1.53% | 24,276 |
| Nov 27, 2024 | 4.74 | 4.74 | 4.45 | 4.59 | 4.54 | -3.77% | 69,931 |
| Nov 26, 2024 | 4.80 | 4.85 | 4.65 | 4.77 | 4.72 | -0.63% | 130,157 |
| Nov 25, 2024 | 4.74 | 4.81 | 4.56 | 4.80 | 4.75 | 7.14% | 145,076 |
| Nov 22, 2024 | 4.48 | 4.80 | 4.39 | 4.48 | 4.43 | 5.41% | 164,638 |
| Nov 21, 2024 | 4.19 | 4.32 | 4.10 | 4.25 | 4.20 | 0.24% | 51,688 |
| Nov 20, 2024 | 4.34 | 4.42 | 4.15 | 4.24 | 4.19 | -3.64% | 46,050 |
| Nov 19, 2024 | 4.63 | 4.63 | 4.35 | 4.40 | 4.35 | -4.56% | 61,343 |
| Nov 18, 2024 | 4.23 | 4.61 | 4.14 | 4.61 | 4.56 | 10.02% | 96,275 |
| Nov 15, 2024 | 4.08 | 4.21 | 4.07 | 4.19 | 4.14 | 2.44% | 51,433 |
| Nov 14, 2024 | 4.10 | 4.10 | 4.02 | 4.09 | 4.05 | 0.74% | 19,991 |
| Nov 13, 2024 | 4.01 | 4.13 | 3.98 | 4.06 | 4.02 | 0.25% | 29,313 |
| Nov 12, 2024 | 4.15 | 4.20 | 4.01 | 4.05 | 4.01 | -0.98% | 31,181 |
| Nov 11, 2024 | 3.99 | 4.12 | 3.94 | 4.09 | 4.05 | 2.51% | 120,718 |
| Nov 8, 2024 | 3.98 | 3.99 | 3.90 | 3.99 | 3.95 | 2.05% | 28,455 |
| Nov 7, 2024 | 3.83 | 3.97 | 3.81 | 3.91 | 3.87 | - | 16,979 |
| Nov 6, 2024 | 3.83 | 3.92 | 3.80 | 3.91 | 3.87 | 1.56% | 13,241 |
| Nov 5, 2024 | 3.76 | 3.88 | 3.76 | 3.85 | 3.81 | 1.05% | 23,687 |
| Nov 4, 2024 | 3.74 | 3.83 | 3.72 | 3.81 | 3.77 | - | 20,536 |
| Nov 1, 2024 | 3.77 | 3.83 | 3.72 | 3.81 | 3.77 | 1.06% | 7,693 |
| Oct 31, 2024 | 3.75 | 3.83 | 3.72 | 3.77 | 3.73 | -0.26% | 13,147 |
| Oct 30, 2024 | 3.75 | 3.80 | 3.70 | 3.78 | 3.74 | 0.19% | 10,056 |
| Oct 29, 2024 | 3.81 | 3.84 | 3.72 | 3.77 | 3.73 | -2.00% | 57,995 |
| Oct 28, 2024 | 3.88 | 3.88 | 3.73 | 3.85 | 3.81 | -0.52% | 15,841 |
| Oct 25, 2024 | 3.78 | 3.87 | 3.74 | 3.87 | 3.83 | -0.26% | 11,832 |
| Oct 24, 2024 | 3.78 | 3.91 | 3.78 | 3.88 | 3.84 | -0.51% | 23,779 |
| Oct 23, 2024 | 3.88 | 3.96 | 3.81 | 3.90 | 3.86 | -0.51% | 20,319 |
| Oct 22, 2024 | 3.95 | 3.98 | 3.82 | 3.92 | 3.88 | - | 49,968 |
| Oct 21, 2024 | 3.85 | 3.92 | 3.63 | 3.92 | 3.88 | 2.89% | 32,407 |
| Oct 18, 2024 | 3.75 | 3.84 | 3.75 | 3.81 | 3.77 | - | 11,004 |
| Oct 17, 2024 | 3.85 | 3.85 | 3.76 | 3.81 | 3.77 | -0.26% | 11,714 |
| Oct 16, 2024 | 3.79 | 3.84 | 3.75 | 3.82 | 3.78 | 0.53% | 19,464 |
| Oct 15, 2024 | 3.84 | 3.92 | 3.75 | 3.80 | 3.76 | -0.78% | 21,031 |
| Oct 14, 2024 | 3.90 | 3.90 | 3.83 | 3.83 | 3.79 | -2.30% | 5,903 |
| Oct 11, 2024 | 3.93 | 3.99 | 3.91 | 3.92 | 3.88 | -1.43% | 16,550 |
| Oct 10, 2024 | 3.96 | 3.99 | 3.91 | 3.98 | 3.93 | -0.33% | 7,100 |
| Oct 9, 2024 | 3.92 | 3.99 | 3.90 | 3.99 | 3.95 | 1.79% | 23,385 |
| Oct 8, 2024 | 3.87 | 3.93 | 3.80 | 3.92 | 3.88 | 0.26% | 8,060 |
| Oct 7, 2024 | 3.92 | 3.96 | 3.82 | 3.91 | 3.87 | 0.77% | 16,782 |
| Oct 4, 2024 | 3.89 | 3.89 | 3.85 | 3.88 | 3.84 | 0.52% | 13,406 |
| Oct 3, 2024 | 3.87 | 3.93 | 3.80 | 3.86 | 3.82 | -1.53% | 18,487 |
| Oct 2, 2024 | 3.98 | 3.98 | 3.85 | 3.92 | 3.88 | -0.25% | 28,850 |
| Oct 1, 2024 | 3.80 | 3.94 | 3.80 | 3.93 | 3.89 | 3.69% | 20,361 |
| Sep 30, 2024 | 3.75 | 3.85 | 3.75 | 3.79 | 3.75 | 0.26% | 19,477 |
| Sep 27, 2024 | 3.85 | 3.85 | 3.75 | 3.78 | 3.74 | -1.05% | 14,638 |