Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.365
+0.045 (1.36%)
Jul 17, 2026, 2:04 PM EDT - Market open
Dynagas LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.35 | 3.49 | 3.34 | 3.36 | - | 1.20% | 51,585 |
| Jul 16, 2026 | 3.50 | 3.64 | 3.30 | 3.32 | 3.32 | -9.04% | 101,307 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | -0.27% | 13,035 |
| Jul 14, 2026 | 3.59 | 3.69 | 3.59 | 3.66 | 3.66 | 0.83% | 28,803 |
| Jul 13, 2026 | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | -1.36% | 27,896 |
| Jul 10, 2026 | 3.66 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 10,960 |
| Jul 9, 2026 | 3.61 | 3.68 | 3.60 | 3.63 | 3.63 | - | 27,735 |
| Jul 8, 2026 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 1.11% | 23,806 |
| Jul 7, 2026 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -0.28% | 15,596 |
| Jul 6, 2026 | 3.53 | 3.63 | 3.53 | 3.60 | 3.60 | 0.84% | 30,107 |
| Jul 2, 2026 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | 3.78% | 28,108 |
| Jul 1, 2026 | 3.42 | 3.47 | 3.38 | 3.44 | 3.44 | 1.78% | 23,336 |
| Jun 30, 2026 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | -0.88% | 17,787 |
| Jun 29, 2026 | 3.41 | 3.49 | 3.36 | 3.41 | 3.41 | 1.49% | 34,073 |
| Jun 26, 2026 | 3.39 | 3.47 | 3.27 | 3.36 | 3.36 | -0.88% | 115,626 |
| Jun 25, 2026 | 3.44 | 3.49 | 3.37 | 3.39 | 3.39 | -1.45% | 64,388 |
| Jun 24, 2026 | 3.50 | 3.53 | 3.38 | 3.44 | 3.44 | -2.27% | 58,736 |
| Jun 23, 2026 | 3.50 | 3.56 | 3.49 | 3.52 | 3.52 | -1.12% | 65,080 |
| Jun 22, 2026 | 3.53 | 3.59 | 3.46 | 3.56 | 3.56 | 0.85% | 64,864 |
| Jun 18, 2026 | 3.59 | 3.67 | 3.51 | 3.53 | 3.53 | -2.49% | 56,443 |
| Jun 17, 2026 | 3.70 | 3.75 | 3.59 | 3.62 | 3.62 | -1.36% | 27,260 |
| Jun 16, 2026 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -1.34% | 43,653 |
| Jun 15, 2026 | 3.72 | 3.79 | 3.72 | 3.72 | 3.72 | -0.80% | 28,367 |
| Jun 12, 2026 | 3.82 | 3.84 | 3.73 | 3.75 | 3.75 | -1.32% | 30,965 |
| Jun 11, 2026 | 3.73 | 3.82 | 3.73 | 3.80 | 3.80 | 0.53% | 21,062 |
| Jun 10, 2026 | 3.72 | 3.85 | 3.72 | 3.78 | 3.78 | 1.61% | 16,601 |
| Jun 9, 2026 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | -1.33% | 30,093 |
| Jun 8, 2026 | 3.73 | 3.80 | 3.73 | 3.77 | 3.77 | 1.07% | 21,989 |
| Jun 5, 2026 | 3.76 | 3.77 | 3.73 | 3.73 | 3.73 | -0.27% | 12,101 |
| Jun 4, 2026 | 3.75 | 3.79 | 3.71 | 3.74 | 3.74 | -0.80% | 33,517 |
| Jun 3, 2026 | 3.81 | 3.83 | 3.76 | 3.77 | 3.77 | -1.31% | 17,604 |
| Jun 2, 2026 | 3.82 | 3.85 | 3.76 | 3.82 | 3.82 | 1.06% | 30,500 |
| Jun 1, 2026 | 3.75 | 3.89 | 3.75 | 3.78 | 3.78 | 0.27% | 30,917 |
| May 29, 2026 | 3.85 | 3.89 | 3.71 | 3.77 | 3.77 | -2.08% | 70,052 |
| May 28, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | -0.77% | 38,850 |
| May 27, 2026 | 3.86 | 3.93 | 3.82 | 3.88 | 3.88 | 0.78% | 22,043 |
| May 26, 2026 | 3.87 | 3.90 | 3.81 | 3.85 | 3.85 | - | 38,789 |
| May 22, 2026 | 3.92 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 50,360 |
| May 21, 2026 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 0.77% | 26,858 |
| May 20, 2026 | 3.90 | 3.93 | 3.86 | 3.91 | 3.91 | 0.26% | 30,755 |
| May 19, 2026 | 3.86 | 3.93 | 3.83 | 3.90 | 3.90 | 2.90% | 80,517 |
| May 18, 2026 | 3.83 | 3.90 | 3.76 | 3.79 | 3.79 | 0.53% | 46,210 |
| May 15, 2026 | 3.85 | 3.97 | 3.80 | 3.82 | 3.77 | -2.55% | 96,284 |
| May 14, 2026 | 3.81 | 3.94 | 3.76 | 3.92 | 3.87 | 4.53% | 49,544 |
| May 13, 2026 | 3.90 | 3.92 | 3.72 | 3.75 | 3.70 | -2.09% | 110,253 |
| May 12, 2026 | 3.85 | 3.93 | 3.82 | 3.83 | 3.78 | -1.03% | 125,731 |
| May 11, 2026 | 3.83 | 3.91 | 3.80 | 3.87 | 3.82 | 0.78% | 75,246 |
| May 8, 2026 | 3.84 | 3.89 | 3.83 | 3.84 | 3.79 | - | 39,122 |
| May 7, 2026 | 3.82 | 3.89 | 3.82 | 3.84 | 3.79 | -0.26% | 16,735 |
| May 6, 2026 | 3.85 | 3.88 | 3.85 | 3.85 | 3.80 | - | 29,554 |