Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.850
+0.050 (1.32%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Dynagas LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3.80 | 3.84 | 3.73 | 3.77 | 3.72 | - | 121,179 |
| Aug 18, 2026 | 3.84 | 3.90 | 3.76 | 3.77 | 3.72 | -1.05% | 40,925 |
| Aug 17, 2026 | 3.88 | 3.92 | 3.78 | 3.81 | 3.76 | -1.30% | 81,352 |
| Aug 14, 2026 | 3.84 | 3.90 | 3.77 | 3.86 | 3.81 | 1.58% | 38,328 |
| Aug 13, 2026 | 3.72 | 3.82 | 3.69 | 3.80 | 3.75 | 2.43% | 28,894 |
| Aug 12, 2026 | 3.84 | 3.84 | 3.69 | 3.71 | 3.66 | -1.59% | 26,627 |
| Aug 11, 2026 | 3.86 | 3.93 | 3.75 | 3.77 | 3.72 | -2.08% | 52,737 |
| Aug 10, 2026 | 3.73 | 3.85 | 3.72 | 3.85 | 3.80 | 2.39% | 54,754 |
| Aug 7, 2026 | 3.93 | 3.94 | 3.70 | 3.76 | 3.71 | -3.59% | 73,644 |
| Aug 6, 2026 | 3.75 | 3.90 | 3.70 | 3.90 | 3.85 | 7.14% | 100,174 |
| Aug 5, 2026 | 3.81 | 3.81 | 3.59 | 3.64 | 3.59 | -2.93% | 92,411 |
| Aug 4, 2026 | 3.71 | 3.80 | 3.67 | 3.75 | 3.70 | 1.08% | 28,972 |
| Aug 3, 2026 | 3.59 | 3.75 | 3.59 | 3.71 | 3.66 | 2.20% | 40,449 |
| Jul 31, 2026 | 3.73 | 3.73 | 3.57 | 3.63 | 3.58 | -1.36% | 36,354 |
| Jul 30, 2026 | 3.60 | 3.74 | 3.60 | 3.68 | 3.63 | 3.08% | 54,791 |
| Jul 29, 2026 | 3.63 | 3.70 | 3.55 | 3.57 | 3.52 | -1.38% | 45,380 |
| Jul 28, 2026 | 3.69 | 3.75 | 3.55 | 3.62 | 3.57 | -2.16% | 32,963 |
| Jul 27, 2026 | 3.60 | 3.79 | 3.47 | 3.70 | 3.65 | 2.49% | 79,681 |
| Jul 24, 2026 | 3.96 | 4.00 | 3.50 | 3.61 | 3.56 | -6.23% | 175,827 |
| Jul 23, 2026 | 3.85 | 3.99 | 3.82 | 3.85 | 3.80 | 4.34% | 213,726 |
| Jul 22, 2026 | 3.35 | 3.89 | 3.35 | 3.69 | 3.64 | 9.17% | 605,622 |
| Jul 21, 2026 | 3.39 | 3.48 | 3.38 | 3.38 | 3.34 | - | 17,418 |
| Jul 20, 2026 | 3.44 | 3.47 | 3.35 | 3.38 | 3.34 | 0.30% | 22,726 |
| Jul 17, 2026 | 3.35 | 3.49 | 3.34 | 3.37 | 3.33 | 1.51% | 81,104 |
| Jul 16, 2026 | 3.50 | 3.64 | 3.30 | 3.32 | 3.28 | -9.04% | 101,319 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.60 | -0.27% | 13,051 |
| Jul 14, 2026 | 3.59 | 3.69 | 3.59 | 3.66 | 3.61 | 0.83% | 28,857 |
| Jul 13, 2026 | 3.73 | 3.73 | 3.61 | 3.63 | 3.58 | -1.36% | 28,610 |
| Jul 10, 2026 | 3.66 | 3.69 | 3.62 | 3.68 | 3.63 | 1.38% | 10,960 |
| Jul 9, 2026 | 3.61 | 3.68 | 3.60 | 3.63 | 3.58 | - | 27,866 |
| Jul 8, 2026 | 3.60 | 3.68 | 3.59 | 3.63 | 3.58 | 1.11% | 23,809 |
| Jul 7, 2026 | 3.63 | 3.63 | 3.55 | 3.59 | 3.54 | -0.28% | 15,596 |
| Jul 6, 2026 | 3.53 | 3.63 | 3.53 | 3.60 | 3.55 | 0.84% | 30,633 |
| Jul 2, 2026 | 3.52 | 3.58 | 3.46 | 3.57 | 3.52 | 3.78% | 28,208 |
| Jul 1, 2026 | 3.42 | 3.47 | 3.38 | 3.44 | 3.40 | 1.78% | 23,342 |
| Jun 30, 2026 | 3.42 | 3.45 | 3.38 | 3.38 | 3.34 | -0.88% | 17,807 |
| Jun 29, 2026 | 3.41 | 3.49 | 3.36 | 3.41 | 3.37 | 1.49% | 35,105 |
| Jun 26, 2026 | 3.39 | 3.47 | 3.27 | 3.36 | 3.32 | -0.88% | 115,828 |
| Jun 25, 2026 | 3.44 | 3.49 | 3.37 | 3.39 | 3.35 | -1.45% | 64,398 |
| Jun 24, 2026 | 3.50 | 3.53 | 3.38 | 3.44 | 3.40 | -2.27% | 58,736 |
| Jun 23, 2026 | 3.50 | 3.56 | 3.49 | 3.52 | 3.47 | -1.12% | 65,080 |
| Jun 22, 2026 | 3.53 | 3.59 | 3.46 | 3.56 | 3.51 | 0.85% | 64,864 |
| Jun 18, 2026 | 3.59 | 3.67 | 3.51 | 3.53 | 3.48 | -2.49% | 56,472 |