Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.860
+0.040 (1.05%)
Sep 12, 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 |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 1.05% | 10,963 |
| Sep 11, 2025 | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | 0.53% | 17,207 |
| Sep 10, 2025 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | 0.53% | 22,432 |
| Sep 9, 2025 | 3.74 | 3.88 | 3.73 | 3.78 | 3.78 | -2.07% | 37,112 |
| Sep 8, 2025 | 3.88 | 3.89 | 3.76 | 3.86 | 3.86 | 2.39% | 96,269 |
| Sep 5, 2025 | 3.74 | 3.80 | 3.65 | 3.77 | 3.77 | 1.34% | 37,826 |
| Sep 4, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 1.36% | 44,519 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | -1.34% | 28,306 |
| Sep 2, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.05% | 57,685 |
| Aug 29, 2025 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | 0.84% | 37,406 |
| Aug 28, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 68,645 |
| Aug 27, 2025 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | -0.56% | 24,728 |
| Aug 26, 2025 | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | - | 21,631 |
| Aug 25, 2025 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -1.91% | 26,240 |
| Aug 22, 2025 | 3.68 | 3.68 | 3.60 | 3.66 | 3.61 | 0.55% | 48,151 |
| Aug 21, 2025 | 3.57 | 3.66 | 3.57 | 3.64 | 3.59 | 1.11% | 46,981 |
| Aug 20, 2025 | 3.58 | 3.62 | 3.55 | 3.60 | 3.55 | 1.41% | 9,885 |
| Aug 19, 2025 | 3.49 | 3.57 | 3.49 | 3.55 | 3.50 | 0.85% | 34,698 |
| Aug 18, 2025 | 3.56 | 3.62 | 3.48 | 3.52 | 3.47 | -0.56% | 24,306 |
| Aug 15, 2025 | 3.65 | 3.65 | 3.51 | 3.54 | 3.49 | -3.01% | 83,141 |
| Aug 14, 2025 | 3.62 | 3.65 | 3.60 | 3.65 | 3.60 | 1.39% | 25,610 |
| Aug 13, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.55 | -0.14% | 9,832 |
| Aug 12, 2025 | 3.62 | 3.63 | 3.59 | 3.61 | 3.56 | -0.28% | 16,124 |
| Aug 11, 2025 | 3.60 | 3.65 | 3.57 | 3.62 | 3.57 | 0.42% | 25,369 |
| Aug 8, 2025 | 3.62 | 3.70 | 3.56 | 3.60 | 3.55 | -0.69% | 21,772 |
| Aug 7, 2025 | 3.69 | 3.70 | 3.62 | 3.63 | 3.58 | -1.49% | 8,552 |
| Aug 6, 2025 | 3.66 | 3.80 | 3.56 | 3.68 | 3.63 | - | 74,836 |
| Aug 5, 2025 | 3.56 | 3.70 | 3.56 | 3.68 | 3.63 | 3.95% | 28,042 |
| Aug 4, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | 3.49 | 0.85% | 40,581 |
| Aug 1, 2025 | 3.47 | 3.52 | 3.47 | 3.51 | 3.46 | 0.57% | 18,718 |
| Jul 31, 2025 | 3.54 | 3.58 | 3.46 | 3.49 | 3.44 | -1.41% | 45,611 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.47 | 3.54 | 3.49 | -1.39% | 59,541 |
| Jul 29, 2025 | 3.63 | 3.65 | 3.56 | 3.59 | 3.54 | -0.28% | 30,578 |
| Jul 28, 2025 | 3.60 | 3.66 | 3.54 | 3.60 | 3.55 | 1.69% | 53,657 |
| Jul 25, 2025 | 3.58 | 3.60 | 3.52 | 3.54 | 3.49 | -1.12% | 34,894 |
| Jul 24, 2025 | 3.54 | 3.58 | 3.50 | 3.58 | 3.53 | 0.56% | 35,234 |
| Jul 23, 2025 | 3.50 | 3.59 | 3.50 | 3.56 | 3.51 | 3.19% | 17,330 |
| Jul 22, 2025 | 3.53 | 3.59 | 3.45 | 3.45 | 3.40 | -2.54% | 30,986 |
| Jul 21, 2025 | 3.59 | 3.59 | 3.45 | 3.54 | 3.49 | -1.39% | 59,369 |
| Jul 18, 2025 | 3.57 | 3.59 | 3.52 | 3.59 | 3.54 | 0.48% | 31,605 |
| Jul 17, 2025 | 3.64 | 3.66 | 3.52 | 3.57 | 3.53 | -1.84% | 37,222 |
| Jul 16, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.59 | -0.27% | 33,572 |
| Jul 15, 2025 | 3.67 | 3.68 | 3.61 | 3.65 | 3.60 | -0.54% | 21,709 |
| Jul 14, 2025 | 3.58 | 3.70 | 3.55 | 3.67 | 3.62 | 1.94% | 23,564 |
| Jul 11, 2025 | 3.68 | 3.71 | 3.60 | 3.60 | 3.55 | -2.17% | 46,696 |
| Jul 10, 2025 | 3.68 | 3.72 | 3.63 | 3.68 | 3.63 | 0.27% | 7,937 |
| Jul 9, 2025 | 3.63 | 3.68 | 3.62 | 3.67 | 3.62 | 1.55% | 9,824 |
| Jul 8, 2025 | 3.72 | 3.75 | 3.61 | 3.61 | 3.57 | -2.85% | 79,524 |
| Jul 7, 2025 | 3.58 | 3.72 | 3.58 | 3.72 | 3.67 | 3.62% | 45,606 |
| Jul 3, 2025 | 3.63 | 3.67 | 3.59 | 3.59 | 3.54 | -0.55% | 17,187 |