Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
4.190
+0.100 (2.45%)
Nov 15, 2024, 3:55 PM EST - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.08 | 4.21 | 4.07 | 4.19 | 4.19 | 2.44% | 51,433 |
| Nov 14, 2024 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | 0.74% | 19,991 |
| Nov 13, 2024 | 4.01 | 4.13 | 3.98 | 4.06 | 4.06 | 0.25% | 29,313 |
| Nov 12, 2024 | 4.15 | 4.20 | 4.01 | 4.05 | 4.05 | -0.98% | 31,181 |
| Nov 11, 2024 | 3.99 | 4.12 | 3.94 | 4.09 | 4.09 | 2.51% | 120,718 |
| Nov 8, 2024 | 3.98 | 3.99 | 3.90 | 3.99 | 3.99 | 2.05% | 28,455 |
| Nov 7, 2024 | 3.83 | 3.97 | 3.81 | 3.91 | 3.91 | - | 16,979 |
| Nov 6, 2024 | 3.83 | 3.92 | 3.80 | 3.91 | 3.91 | 1.56% | 13,241 |
| Nov 5, 2024 | 3.76 | 3.88 | 3.76 | 3.85 | 3.85 | 1.05% | 23,687 |
| Nov 4, 2024 | 3.74 | 3.83 | 3.72 | 3.81 | 3.81 | - | 20,536 |
| Nov 1, 2024 | 3.77 | 3.83 | 3.72 | 3.81 | 3.81 | 1.06% | 7,693 |
| Oct 31, 2024 | 3.75 | 3.83 | 3.72 | 3.77 | 3.77 | -0.26% | 13,147 |
| Oct 30, 2024 | 3.75 | 3.80 | 3.70 | 3.78 | 3.78 | 0.19% | 10,056 |
| Oct 29, 2024 | 3.81 | 3.84 | 3.72 | 3.77 | 3.77 | -2.00% | 57,995 |
| Oct 28, 2024 | 3.88 | 3.88 | 3.73 | 3.85 | 3.85 | -0.52% | 15,841 |
| Oct 25, 2024 | 3.78 | 3.87 | 3.74 | 3.87 | 3.87 | -0.26% | 11,832 |
| Oct 24, 2024 | 3.78 | 3.91 | 3.78 | 3.88 | 3.88 | -0.51% | 23,779 |
| Oct 23, 2024 | 3.88 | 3.96 | 3.81 | 3.90 | 3.90 | -0.51% | 20,319 |
| Oct 22, 2024 | 3.95 | 3.98 | 3.82 | 3.92 | 3.92 | - | 49,968 |
| Oct 21, 2024 | 3.85 | 3.92 | 3.63 | 3.92 | 3.92 | 2.89% | 32,407 |
| Oct 18, 2024 | 3.75 | 3.84 | 3.75 | 3.81 | 3.81 | - | 11,004 |
| Oct 17, 2024 | 3.85 | 3.85 | 3.76 | 3.81 | 3.81 | -0.26% | 11,714 |
| Oct 16, 2024 | 3.79 | 3.84 | 3.75 | 3.82 | 3.82 | 0.53% | 19,464 |
| Oct 15, 2024 | 3.84 | 3.92 | 3.75 | 3.80 | 3.80 | -0.78% | 21,031 |
| Oct 14, 2024 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -2.30% | 5,903 |
| Oct 11, 2024 | 3.93 | 3.99 | 3.91 | 3.92 | 3.92 | -1.43% | 16,550 |
| Oct 10, 2024 | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | -0.33% | 7,100 |
| Oct 9, 2024 | 3.92 | 3.99 | 3.90 | 3.99 | 3.99 | 1.79% | 23,385 |
| Oct 8, 2024 | 3.87 | 3.93 | 3.80 | 3.92 | 3.92 | 0.26% | 8,060 |
| Oct 7, 2024 | 3.92 | 3.96 | 3.82 | 3.91 | 3.91 | 0.77% | 16,782 |
| Oct 4, 2024 | 3.89 | 3.89 | 3.85 | 3.88 | 3.88 | 0.52% | 13,406 |
| Oct 3, 2024 | 3.87 | 3.93 | 3.80 | 3.86 | 3.86 | -1.53% | 18,487 |
| Oct 2, 2024 | 3.98 | 3.98 | 3.85 | 3.92 | 3.92 | -0.25% | 28,850 |
| Oct 1, 2024 | 3.80 | 3.94 | 3.80 | 3.93 | 3.93 | 3.69% | 20,361 |
| Sep 30, 2024 | 3.75 | 3.85 | 3.75 | 3.79 | 3.79 | 0.26% | 19,477 |
| Sep 27, 2024 | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | -1.05% | 14,638 |
| Sep 26, 2024 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | 1.87% | 25,867 |
| Sep 25, 2024 | 3.80 | 3.93 | 3.75 | 3.75 | 3.75 | -2.60% | 5,838 |
| Sep 24, 2024 | 3.93 | 3.93 | 3.81 | 3.85 | 3.85 | 2.67% | 27,317 |
| Sep 23, 2024 | 3.71 | 3.84 | 3.71 | 3.75 | 3.75 | -0.27% | 17,995 |
| Sep 20, 2024 | 3.75 | 3.84 | 3.71 | 3.76 | 3.76 | -2.34% | 26,110 |
| Sep 19, 2024 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 3.49% | 45,427 |
| Sep 18, 2024 | 3.61 | 3.80 | 3.56 | 3.72 | 3.72 | -1.33% | 49,265 |
| Sep 17, 2024 | 3.67 | 3.80 | 3.63 | 3.77 | 3.77 | 3.86% | 38,835 |
| Sep 16, 2024 | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | 0.83% | 13,865 |
| Sep 13, 2024 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 30,201 |
| Sep 12, 2024 | 3.64 | 3.75 | 3.63 | 3.65 | 3.65 | -0.54% | 26,131 |
| Sep 11, 2024 | 3.72 | 3.72 | 3.60 | 3.67 | 3.67 | -2.13% | 40,860 |
| Sep 10, 2024 | 3.81 | 3.81 | 3.61 | 3.75 | 3.75 | 0.54% | 45,941 |
| Sep 9, 2024 | 3.75 | 3.75 | 3.62 | 3.73 | 3.73 | 0.81% | 27,250 |
| Sep 6, 2024 | 3.65 | 3.73 | 3.60 | 3.70 | 3.70 | 0.54% | 34,819 |
| Sep 5, 2024 | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | - | 27,385 |
| Sep 4, 2024 | 3.69 | 3.72 | 3.67 | 3.68 | 3.68 | -1.60% | 14,058 |
| Sep 3, 2024 | 3.75 | 3.77 | 3.70 | 3.74 | 3.74 | -0.27% | 15,054 |
| Aug 30, 2024 | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | -0.53% | 22,525 |
| Aug 29, 2024 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | - | 18,423 |
| Aug 28, 2024 | 3.71 | 3.77 | 3.69 | 3.77 | 3.77 | 1.62% | 17,773 |
| Aug 27, 2024 | 3.67 | 3.77 | 3.67 | 3.71 | 3.71 | -0.54% | 24,111 |
| Aug 26, 2024 | 3.69 | 3.79 | 3.69 | 3.73 | 3.73 | 0.54% | 15,651 |
| Aug 23, 2024 | 3.68 | 3.77 | 3.67 | 3.71 | 3.71 | 0.82% | 11,054 |
| Aug 22, 2024 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | -1.60% | 33,346 |
| Aug 21, 2024 | 3.71 | 3.82 | 3.71 | 3.74 | 3.74 | - | 16,896 |
| Aug 20, 2024 | 3.73 | 3.75 | 3.69 | 3.74 | 3.74 | -0.53% | 9,903 |
| Aug 19, 2024 | 3.74 | 3.87 | 3.74 | 3.76 | 3.76 | -1.03% | 32,660 |
| Aug 16, 2024 | 3.70 | 3.80 | 3.69 | 3.80 | 3.80 | 2.54% | 20,296 |
| Aug 15, 2024 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | -0.40% | 18,058 |
| Aug 14, 2024 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 0.54% | 5,910 |
| Aug 13, 2024 | 3.71 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 13,190 |
| Aug 12, 2024 | 3.61 | 3.71 | 3.60 | 3.71 | 3.71 | 1.64% | 10,699 |
| Aug 9, 2024 | 3.67 | 3.76 | 3.65 | 3.65 | 3.65 | -2.14% | 8,402 |
| Aug 8, 2024 | 3.74 | 3.74 | 3.65 | 3.73 | 3.73 | 0.27% | 18,495 |
| Aug 7, 2024 | 3.86 | 3.88 | 3.70 | 3.72 | 3.72 | -1.33% | 20,948 |
| Aug 6, 2024 | 3.67 | 3.80 | 3.65 | 3.77 | 3.77 | 3.57% | 30,355 |
| Aug 5, 2024 | 3.70 | 3.79 | 3.51 | 3.64 | 3.64 | -3.45% | 123,172 |
| Aug 2, 2024 | 3.80 | 3.83 | 3.71 | 3.77 | 3.77 | -1.57% | 94,513 |
| Aug 1, 2024 | 3.86 | 3.96 | 3.80 | 3.83 | 3.83 | -1.79% | 36,446 |
| Jul 31, 2024 | 3.90 | 3.97 | 3.80 | 3.90 | 3.90 | 0.52% | 19,143 |
| Jul 30, 2024 | 3.96 | 3.96 | 3.81 | 3.88 | 3.88 | -0.51% | 16,639 |
| Jul 29, 2024 | 3.85 | 3.94 | 3.85 | 3.90 | 3.90 | 0.52% | 8,150 |
| Jul 26, 2024 | 3.91 | 3.96 | 3.80 | 3.88 | 3.88 | 1.31% | 42,759 |
| Jul 25, 2024 | 3.87 | 3.89 | 3.81 | 3.83 | 3.83 | -1.79% | 25,133 |
| Jul 24, 2024 | 3.99 | 4.05 | 3.88 | 3.90 | 3.90 | -2.26% | 16,225 |
| Jul 23, 2024 | 4.03 | 4.10 | 3.94 | 3.99 | 3.99 | -0.25% | 48,890 |
| Jul 22, 2024 | 3.91 | 4.05 | 3.91 | 4.00 | 4.00 | 1.01% | 29,938 |
| Jul 19, 2024 | 3.88 | 4.00 | 3.86 | 3.96 | 3.96 | -1.25% | 36,416 |
| Jul 18, 2024 | 3.97 | 4.05 | 3.96 | 4.01 | 4.01 | 1.26% | 44,572 |
| Jul 17, 2024 | 3.91 | 3.98 | 3.91 | 3.96 | 3.96 | - | 23,144 |
| Jul 16, 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | 0.25% | 26,060 |
| Jul 15, 2024 | 3.86 | 3.99 | 3.76 | 3.95 | 3.95 | 1.80% | 60,754 |
| Jul 12, 2024 | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | 1.57% | 40,501 |
| Jul 11, 2024 | 3.87 | 3.89 | 3.78 | 3.82 | 3.82 | 0.26% | 16,638 |
| Jul 10, 2024 | 3.75 | 3.98 | 3.75 | 3.81 | 3.81 | -0.26% | 56,817 |
| Jul 9, 2024 | 3.77 | 3.82 | 3.72 | 3.82 | 3.82 | 2.14% | 60,682 |
| Jul 8, 2024 | 3.71 | 3.87 | 3.71 | 3.74 | 3.74 | -3.36% | 87,871 |
| Jul 5, 2024 | 3.94 | 3.95 | 3.77 | 3.87 | 3.87 | -1.28% | 50,319 |
| Jul 3, 2024 | 3.79 | 3.99 | 3.76 | 3.92 | 3.92 | 1.55% | 52,157 |
| Jul 2, 2024 | 3.82 | 3.91 | 3.70 | 3.86 | 3.86 | -0.26% | 104,186 |
| Jul 1, 2024 | 3.90 | 4.00 | 3.70 | 3.87 | 3.87 | -3.97% | 133,227 |
| Jun 28, 2024 | 4.06 | 4.06 | 3.76 | 4.03 | 4.03 | 3.07% | 92,599 |
| Jun 27, 2024 | 3.95 | 4.10 | 3.91 | 3.91 | 3.91 | -2.74% | 77,301 |