Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.940
-0.040 (-1.00%)
Apr 21, 2026, 12:00 PM EDT - Market open
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.94 | 3.99 | 3.89 | 3.99 | - | 0.25% | 7,247 |
| Apr 20, 2026 | 3.97 | 4.00 | 3.86 | 3.98 | 3.98 | 1.02% | 94,123 |
| Apr 17, 2026 | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | -1.25% | 130,273 |
| Apr 16, 2026 | 3.98 | 4.13 | 3.98 | 3.99 | 3.99 | - | 151,370 |
| Apr 15, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | 0.25% | 68,358 |
| Apr 14, 2026 | 3.95 | 4.05 | 3.91 | 3.98 | 3.98 | 0.76% | 125,253 |
| Apr 13, 2026 | 4.10 | 4.11 | 3.95 | 3.95 | 3.95 | -3.42% | 67,020 |
| Apr 10, 2026 | 4.05 | 4.16 | 3.97 | 4.09 | 4.09 | 0.99% | 94,829 |
| Apr 9, 2026 | 4.12 | 4.18 | 4.05 | 4.05 | 4.05 | -1.46% | 34,995 |
| Apr 8, 2026 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -2.38% | 37,371 |
| Apr 7, 2026 | 4.20 | 4.29 | 4.20 | 4.21 | 4.21 | -1.17% | 33,530 |
| Apr 6, 2026 | 4.15 | 4.28 | 4.12 | 4.26 | 4.26 | 2.65% | 74,229 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.10 | 4.15 | 4.15 | -2.12% | 59,898 |
| Apr 1, 2026 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -0.93% | 152,023 |
| Mar 31, 2026 | 4.16 | 4.30 | 4.09 | 4.28 | 4.28 | 3.38% | 130,054 |
| Mar 30, 2026 | 4.26 | 4.27 | 4.05 | 4.14 | 4.14 | -2.82% | 163,390 |
| Mar 27, 2026 | 4.23 | 4.28 | 4.18 | 4.26 | 4.26 | 0.71% | 80,766 |
| Mar 26, 2026 | 3.98 | 4.28 | 3.98 | 4.23 | 4.23 | 6.82% | 164,152 |
| Mar 25, 2026 | 4.11 | 4.12 | 3.93 | 3.96 | 3.96 | -3.41% | 96,121 |
| Mar 24, 2026 | 4.16 | 4.25 | 3.98 | 4.10 | 4.10 | -2.84% | 166,351 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.12 | 4.22 | 4.22 | -1.63% | 110,709 |
| Mar 20, 2026 | 4.35 | 4.36 | 4.20 | 4.29 | 4.29 | - | 120,183 |
| Mar 19, 2026 | 4.02 | 4.36 | 4.02 | 4.29 | 4.29 | 6.72% | 268,454 |
| Mar 18, 2026 | 3.95 | 4.04 | 3.92 | 4.02 | 4.02 | 2.03% | 80,586 |
| Mar 17, 2026 | 3.85 | 3.97 | 3.80 | 3.94 | 3.94 | 4.79% | 135,800 |
| Mar 16, 2026 | 4.00 | 4.08 | 3.76 | 3.76 | 3.76 | -6.47% | 181,350 |
| Mar 13, 2026 | 4.30 | 4.30 | 3.97 | 4.02 | 4.02 | -3.60% | 177,819 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.14 | 4.17 | 4.17 | 0.24% | 135,725 |
| Mar 11, 2026 | 4.10 | 4.28 | 4.10 | 4.16 | 4.16 | 1.71% | 165,072 |
| Mar 10, 2026 | 4.32 | 4.32 | 4.07 | 4.09 | 4.09 | -4.44% | 101,500 |
| Mar 9, 2026 | 4.37 | 4.45 | 4.15 | 4.28 | 4.28 | 1.66% | 266,682 |
| Mar 6, 2026 | 4.39 | 4.39 | 4.15 | 4.21 | 4.21 | -1.64% | 182,358 |
| Mar 5, 2026 | 4.20 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 110,327 |
| Mar 4, 2026 | 3.99 | 4.23 | 3.95 | 4.17 | 4.17 | 5.57% | 150,063 |
| Mar 3, 2026 | 4.18 | 4.18 | 3.86 | 3.95 | 3.95 | -1.25% | 113,388 |
| Mar 2, 2026 | 4.14 | 4.14 | 3.86 | 4.00 | 4.00 | 2.56% | 127,975 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 39,581 |
| Feb 26, 2026 | 3.87 | 3.99 | 3.84 | 3.94 | 3.94 | 1.03% | 66,138 |
| Feb 25, 2026 | 3.96 | 3.98 | 3.84 | 3.90 | 3.90 | -0.26% | 52,900 |
| Feb 24, 2026 | 4.00 | 4.01 | 3.88 | 3.91 | 3.91 | -1.01% | 81,016 |
| Feb 23, 2026 | 4.05 | 4.10 | 3.92 | 3.95 | 3.95 | -3.19% | 42,790 |
| Feb 20, 2026 | 4.06 | 4.18 | 3.96 | 4.08 | 4.03 | 2.00% | 283,126 |
| Feb 19, 2026 | 3.97 | 4.05 | 3.93 | 4.00 | 3.95 | 0.76% | 95,616 |
| Feb 18, 2026 | 3.97 | 4.02 | 3.81 | 3.97 | 3.92 | 1.53% | 42,537 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.81 | 3.91 | 3.86 | 0.77% | 112,403 |
| Feb 13, 2026 | 3.89 | 3.99 | 3.85 | 3.88 | 3.83 | 1.04% | 100,970 |
| Feb 12, 2026 | 3.78 | 3.92 | 3.75 | 3.84 | 3.79 | 1.05% | 196,111 |
| Feb 11, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.75 | 0.53% | 34,663 |
| Feb 10, 2026 | 3.80 | 3.84 | 3.70 | 3.78 | 3.73 | 0.80% | 155,977 |
| Feb 9, 2026 | 3.76 | 3.86 | 3.72 | 3.75 | 3.70 | -0.27% | 134,717 |