Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.830
+0.080 (2.13%)
May 14, 2026, 1:09 PM EDT - Market open
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.81 | 3.87 | 3.76 | 3.83 | - | 2.00% | 21,846 |
| May 13, 2026 | 3.90 | 3.92 | 3.72 | 3.75 | 3.75 | -2.09% | 109,640 |
| May 12, 2026 | 3.85 | 3.93 | 3.82 | 3.83 | 3.83 | -1.03% | 125,631 |
| May 11, 2026 | 3.83 | 3.91 | 3.80 | 3.87 | 3.87 | 0.78% | 75,246 |
| May 8, 2026 | 3.84 | 3.89 | 3.83 | 3.84 | 3.84 | - | 39,120 |
| May 7, 2026 | 3.82 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 16,732 |
| May 6, 2026 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | - | 29,554 |
| May 5, 2026 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | -0.26% | 46,611 |
| May 4, 2026 | 4.00 | 4.00 | 3.85 | 3.86 | 3.86 | -1.28% | 47,058 |
| May 1, 2026 | 3.85 | 3.96 | 3.85 | 3.91 | 3.91 | 0.51% | 57,599 |
| Apr 30, 2026 | 3.90 | 3.97 | 3.86 | 3.89 | 3.89 | 0.78% | 41,361 |
| Apr 29, 2026 | 3.95 | 4.01 | 3.86 | 3.86 | 3.86 | -1.28% | 69,448 |
| Apr 28, 2026 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | - | 14,131 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 29,562 |
| Apr 24, 2026 | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | -1.01% | 13,399 |
| Apr 23, 2026 | 4.10 | 4.11 | 3.87 | 3.98 | 3.98 | -2.93% | 132,311 |
| Apr 22, 2026 | 4.05 | 4.13 | 4.00 | 4.10 | 4.10 | 3.02% | 80,573 |
| Apr 21, 2026 | 3.94 | 4.00 | 3.89 | 3.98 | 3.98 | - | 28,656 |
| 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 |