Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
4.570
+0.080 (1.78%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.75 | 3.83 | 3.73 | 3.82 | 3.78 | 1.87% | 25,867 |
| Sep 25, 2024 | 3.80 | 3.93 | 3.75 | 3.75 | 3.71 | -2.60% | 5,838 |
| Sep 24, 2024 | 3.93 | 3.93 | 3.81 | 3.85 | 3.81 | 2.67% | 27,317 |
| Sep 23, 2024 | 3.71 | 3.84 | 3.71 | 3.75 | 3.71 | -0.27% | 17,995 |
| Sep 20, 2024 | 3.75 | 3.84 | 3.71 | 3.76 | 3.72 | -2.34% | 26,110 |
| Sep 19, 2024 | 3.70 | 3.88 | 3.70 | 3.85 | 3.81 | 3.49% | 45,427 |
| Sep 18, 2024 | 3.61 | 3.80 | 3.56 | 3.72 | 3.68 | -1.33% | 49,265 |
| Sep 17, 2024 | 3.67 | 3.80 | 3.63 | 3.77 | 3.73 | 3.86% | 38,835 |
| Sep 16, 2024 | 3.65 | 3.68 | 3.61 | 3.63 | 3.59 | 0.83% | 13,865 |
| Sep 13, 2024 | 3.65 | 3.68 | 3.60 | 3.60 | 3.56 | -1.37% | 30,201 |
| Sep 12, 2024 | 3.64 | 3.75 | 3.63 | 3.65 | 3.61 | -0.54% | 26,131 |
| Sep 11, 2024 | 3.72 | 3.72 | 3.60 | 3.67 | 3.63 | -2.13% | 40,860 |
| Sep 10, 2024 | 3.81 | 3.81 | 3.61 | 3.75 | 3.71 | 0.54% | 45,941 |
| Sep 9, 2024 | 3.75 | 3.75 | 3.62 | 3.73 | 3.69 | 0.81% | 27,250 |
| Sep 6, 2024 | 3.65 | 3.73 | 3.60 | 3.70 | 3.66 | 0.54% | 34,819 |
| Sep 5, 2024 | 3.66 | 3.72 | 3.64 | 3.68 | 3.64 | - | 27,385 |
| Sep 4, 2024 | 3.69 | 3.72 | 3.67 | 3.68 | 3.64 | -1.60% | 14,058 |
| Sep 3, 2024 | 3.75 | 3.77 | 3.70 | 3.74 | 3.70 | -0.27% | 15,054 |
| Aug 30, 2024 | 3.73 | 3.77 | 3.73 | 3.75 | 3.71 | -0.53% | 22,525 |
| Aug 29, 2024 | 3.81 | 3.81 | 3.71 | 3.77 | 3.73 | - | 18,423 |
| Aug 28, 2024 | 3.71 | 3.77 | 3.69 | 3.77 | 3.73 | 1.62% | 17,773 |
| Aug 27, 2024 | 3.67 | 3.77 | 3.67 | 3.71 | 3.67 | -0.54% | 24,111 |
| Aug 26, 2024 | 3.69 | 3.79 | 3.69 | 3.73 | 3.69 | 0.54% | 15,651 |
| Aug 23, 2024 | 3.68 | 3.77 | 3.67 | 3.71 | 3.67 | 0.82% | 11,054 |
| Aug 22, 2024 | 3.70 | 3.78 | 3.68 | 3.68 | 3.64 | -1.60% | 33,346 |
| Aug 21, 2024 | 3.71 | 3.82 | 3.71 | 3.74 | 3.70 | - | 16,896 |
| Aug 20, 2024 | 3.73 | 3.75 | 3.69 | 3.74 | 3.70 | -0.53% | 9,903 |
| Aug 19, 2024 | 3.74 | 3.87 | 3.74 | 3.76 | 3.72 | -1.03% | 32,660 |
| Aug 16, 2024 | 3.70 | 3.80 | 3.69 | 3.80 | 3.76 | 2.54% | 20,296 |
| Aug 15, 2024 | 3.70 | 3.76 | 3.70 | 3.71 | 3.67 | -0.40% | 18,058 |
| Aug 14, 2024 | 3.70 | 3.79 | 3.70 | 3.72 | 3.68 | 0.54% | 5,910 |
| Aug 13, 2024 | 3.71 | 3.75 | 3.69 | 3.70 | 3.66 | -0.27% | 13,190 |
| Aug 12, 2024 | 3.61 | 3.71 | 3.60 | 3.71 | 3.67 | 1.64% | 10,699 |
| Aug 9, 2024 | 3.67 | 3.76 | 3.65 | 3.65 | 3.61 | -2.14% | 8,402 |
| Aug 8, 2024 | 3.74 | 3.74 | 3.65 | 3.73 | 3.69 | 0.27% | 18,495 |
| Aug 7, 2024 | 3.86 | 3.88 | 3.70 | 3.72 | 3.68 | -1.33% | 20,948 |
| Aug 6, 2024 | 3.67 | 3.80 | 3.65 | 3.77 | 3.73 | 3.57% | 30,355 |
| Aug 5, 2024 | 3.70 | 3.79 | 3.51 | 3.64 | 3.60 | -3.45% | 123,172 |
| Aug 2, 2024 | 3.80 | 3.83 | 3.71 | 3.77 | 3.73 | -1.57% | 94,513 |
| Aug 1, 2024 | 3.86 | 3.96 | 3.80 | 3.83 | 3.79 | -1.79% | 36,446 |