Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.280
-0.020 (-0.60%)
Oct 29, 2026, 10:27 AM EDT - Market open
Dynagas LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 19,779 |
| Oct 28, 2026 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | - | 10,875 |
| Oct 27, 2026 | 3.29 | 3.33 | 3.29 | 3.30 | 3.30 | 0.61% | 28,373 |
| Oct 26, 2026 | 3.31 | 3.38 | 3.28 | 3.28 | 3.28 | -1.20% | 74,829 |
| Oct 23, 2026 | 3.37 | 3.37 | 3.26 | 3.32 | 3.32 | -1.19% | 109,289 |
| Oct 22, 2026 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | 0.60% | 34,980 |
| Oct 21, 2026 | 3.36 | 3.41 | 3.31 | 3.34 | 3.34 | -0.30% | 75,217 |
| Oct 20, 2026 | 3.32 | 3.39 | 3.29 | 3.35 | 3.35 | 1.52% | 49,566 |
| Oct 19, 2026 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | - | 65,819 |
| Oct 16, 2026 | 3.44 | 3.44 | 3.28 | 3.30 | 3.30 | -3.51% | 206,633 |
| Oct 15, 2026 | 3.45 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 42,155 |
| Oct 14, 2026 | 3.55 | 3.60 | 3.45 | 3.46 | 3.46 | -3.08% | 99,411 |
| Oct 13, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | - | 52,011 |
| Oct 12, 2026 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 52,464 |
| Oct 9, 2026 | 3.70 | 3.72 | 3.57 | 3.60 | 3.60 | -2.70% | 94,037 |
| Oct 8, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 81,267 |
| Oct 7, 2026 | 3.75 | 3.77 | 3.66 | 3.68 | 3.68 | -2.13% | 37,012 |
| Oct 6, 2026 | 3.75 | 3.82 | 3.75 | 3.76 | 3.76 | - | 29,181 |
| Oct 5, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | -0.27% | 27,869 |
| Oct 2, 2026 | 3.77 | 3.83 | 3.72 | 3.77 | 3.77 | -0.26% | 83,551 |
| Oct 1, 2026 | 3.91 | 3.93 | 3.75 | 3.78 | 3.78 | -3.32% | 181,631 |
| Sep 30, 2026 | 3.86 | 3.95 | 3.80 | 3.91 | 3.91 | 2.89% | 115,352 |
| Sep 29, 2026 | 3.53 | 3.86 | 3.53 | 3.80 | 3.80 | 7.34% | 246,016 |
| Sep 28, 2026 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -0.56% | 26,533 |
| Sep 25, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | - | 22,597 |
| Sep 24, 2026 | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 37,184 |
| Sep 23, 2026 | 3.61 | 3.68 | 3.54 | 3.58 | 3.58 | -1.10% | 48,543 |
| Sep 22, 2026 | 3.68 | 3.71 | 3.61 | 3.62 | 3.62 | -1.63% | 33,512 |
| Sep 21, 2026 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 47,449 |
| Sep 18, 2026 | 3.71 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 34,207 |
| Sep 17, 2026 | 3.77 | 3.82 | 3.69 | 3.70 | 3.70 | -1.86% | 101,255 |
| Sep 16, 2026 | 3.79 | 3.84 | 3.77 | 3.77 | 3.77 | -0.53% | 56,845 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -1.04% | 34,905 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | 1.32% | 51,632 |
| Sep 11, 2026 | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | - | 62,550 |
| Sep 10, 2026 | 3.80 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 135,477 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 56,241 |
| Sep 8, 2026 | 3.80 | 3.89 | 3.75 | 3.86 | 3.86 | 5.46% | 51,740 |
| Sep 4, 2026 | 3.70 | 3.73 | 3.60 | 3.66 | 3.66 | -1.08% | 60,328 |
| Sep 3, 2026 | 3.70 | 3.83 | 3.70 | 3.70 | 3.70 | -1.60% | 35,802 |
| Sep 2, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -0.79% | 48,172 |
| Sep 1, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -1.81% | 77,684 |
| Aug 31, 2026 | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | 0.26% | 66,840 |
| Aug 28, 2026 | 3.82 | 3.94 | 3.80 | 3.85 | 3.85 | 1.32% | 44,255 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.74 | 3.80 | 3.80 | 0.53% | 16,404 |
| Aug 26, 2026 | 3.72 | 3.80 | 3.71 | 3.78 | 3.78 | 1.61% | 25,264 |
| Aug 25, 2026 | 3.78 | 3.85 | 3.72 | 3.72 | 3.72 | -2.11% | 51,894 |
| Aug 24, 2026 | 3.87 | 3.92 | 3.78 | 3.80 | 3.80 | -0.52% | 51,356 |
| Aug 21, 2026 | 3.85 | 3.92 | 3.83 | 3.87 | 3.82 | 0.78% | 59,454 |
| Aug 20, 2026 | 3.80 | 3.90 | 3.79 | 3.84 | 3.79 | 1.86% | 32,811 |