Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.600
-0.120 (-3.23%)
Nov 28, 2025, 1:00 PM EST - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.76 | 3.76 | 3.49 | 3.60 | 3.60 | -3.23% | 88,274 |
| Nov 26, 2025 | 3.72 | 3.81 | 3.72 | 3.72 | 3.72 | -1.06% | 48,631 |
| Nov 25, 2025 | 3.73 | 3.83 | 3.73 | 3.76 | 3.76 | -0.79% | 35,275 |
| Nov 24, 2025 | 3.80 | 3.84 | 3.70 | 3.79 | 3.79 | 0.53% | 63,669 |
| Nov 21, 2025 | 3.73 | 3.82 | 3.71 | 3.77 | 3.77 | 0.27% | 50,249 |
| Nov 20, 2025 | 3.58 | 3.83 | 3.57 | 3.76 | 3.76 | 6.52% | 113,735 |
| Nov 19, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 27,770 |
| Nov 18, 2025 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | -0.56% | 32,173 |
| Nov 17, 2025 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | 1.12% | 60,263 |
| Nov 14, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 1.42% | 20,506 |
| Nov 13, 2025 | 3.51 | 3.56 | 3.50 | 3.51 | 3.51 | -0.57% | 23,559 |
| Nov 12, 2025 | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | - | 24,728 |
| Nov 11, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 17,246 |
| Nov 10, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -1.68% | 28,195 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.54 | 3.57 | 3.52 | - | 21,171 |
| Nov 6, 2025 | 3.60 | 3.62 | 3.53 | 3.57 | 3.52 | -0.28% | 69,791 |
| Nov 5, 2025 | 3.55 | 3.59 | 3.54 | 3.58 | 3.53 | 1.70% | 36,063 |
| Nov 4, 2025 | 3.58 | 3.63 | 3.51 | 3.52 | 3.47 | -3.03% | 35,434 |
| Nov 3, 2025 | 3.58 | 3.65 | 3.52 | 3.63 | 3.58 | 0.55% | 61,881 |
| Oct 31, 2025 | 3.64 | 3.64 | 3.51 | 3.61 | 3.56 | 1.98% | 29,987 |
| Oct 30, 2025 | 3.56 | 3.68 | 3.54 | 3.54 | 3.49 | -0.28% | 63,798 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.55 | 3.55 | 3.50 | -2.47% | 59,705 |
| Oct 28, 2025 | 3.59 | 3.70 | 3.58 | 3.64 | 3.59 | 1.39% | 74,069 |
| Oct 27, 2025 | 3.54 | 3.66 | 3.50 | 3.59 | 3.54 | 1.41% | 45,861 |
| Oct 24, 2025 | 3.60 | 3.64 | 3.45 | 3.54 | 3.49 | -1.67% | 107,200 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.55 | 3.60 | 3.55 | 1.69% | 51,564 |
| Oct 22, 2025 | 3.48 | 3.57 | 3.47 | 3.54 | 3.49 | 1.72% | 31,027 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.48 | 3.48 | 3.43 | -1.42% | 45,386 |
| Oct 20, 2025 | 3.57 | 3.58 | 3.52 | 3.53 | 3.48 | -0.28% | 28,343 |
| Oct 17, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.49 | -0.28% | 22,990 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.53 | 3.55 | 3.50 | -0.14% | 47,009 |
| Oct 15, 2025 | 3.47 | 3.59 | 3.47 | 3.56 | 3.51 | 2.16% | 40,961 |
| Oct 14, 2025 | 3.48 | 3.60 | 3.48 | 3.48 | 3.43 | -0.85% | 86,271 |
| Oct 13, 2025 | 3.51 | 3.57 | 3.48 | 3.51 | 3.46 | 0.57% | 52,014 |
| Oct 10, 2025 | 3.53 | 3.54 | 3.40 | 3.49 | 3.44 | -1.13% | 58,711 |
| Oct 9, 2025 | 3.52 | 3.55 | 3.50 | 3.53 | 3.48 | 0.28% | 47,927 |
| Oct 8, 2025 | 3.46 | 3.53 | 3.46 | 3.52 | 3.47 | 1.73% | 25,654 |
| Oct 7, 2025 | 3.53 | 3.53 | 3.45 | 3.46 | 3.41 | -1.42% | 47,776 |
| Oct 6, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.46 | -0.57% | 35,027 |
| Oct 3, 2025 | 3.54 | 3.60 | 3.51 | 3.53 | 3.48 | -0.56% | 24,648 |
| Oct 2, 2025 | 3.48 | 3.56 | 3.48 | 3.55 | 3.50 | 0.85% | 26,132 |
| Oct 1, 2025 | 3.49 | 3.64 | 3.49 | 3.52 | 3.47 | 0.28% | 23,264 |
| Sep 30, 2025 | 3.60 | 3.62 | 3.50 | 3.51 | 3.46 | -1.40% | 21,763 |
| Sep 29, 2025 | 3.61 | 3.67 | 3.51 | 3.56 | 3.51 | -1.39% | 41,765 |
| Sep 26, 2025 | 3.60 | 3.72 | 3.60 | 3.61 | 3.56 | -0.55% | 61,144 |
| Sep 25, 2025 | 3.65 | 3.79 | 3.60 | 3.63 | 3.58 | -0.36% | 64,542 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.60 | 3.64 | 3.59 | -1.81% | 112,761 |
| Sep 23, 2025 | 3.79 | 3.81 | 3.71 | 3.71 | 3.66 | -1.33% | 41,002 |
| Sep 22, 2025 | 3.71 | 3.82 | 3.71 | 3.76 | 3.71 | 0.53% | 55,486 |
| Sep 19, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.69 | -2.35% | 63,270 |