Dynagas LNG Partners LP DLNG
NYSE · United States · Transportation
$3.75-0.03 (-0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.75 | -0.79% | $3.77 | $3.83 | $3.75 | 50.86K |
| 2026-10-01 | $3.78 | -3.32% | $3.91 | $3.93 | $3.75 | 181.60K |
| 2026-09-30 | $3.91 | +2.89% | $3.86 | $3.95 | $3.80 | 115.40K |
| 2026-09-29 | $3.80 | +7.34% | $3.53 | $3.86 | $3.53 | 246.00K |
| 2026-09-28 | $3.54 | -0.56% | $3.58 | $3.59 | $3.52 | 26.50K |
| 2026-09-25 | $3.56 | 0.00% | $3.56 | $3.60 | $3.54 | 22.60K |
| 2026-09-24 | $3.56 | -0.56% | $3.57 | $3.58 | $3.54 | 37.20K |
| 2026-09-23 | $3.58 | -1.10% | $3.61 | $3.68 | $3.54 | 48.50K |
| 2026-09-22 | $3.62 | -1.63% | $3.68 | $3.71 | $3.61 | 33.50K |
| 2026-09-21 | $3.68 | -0.81% | $3.70 | $3.73 | $3.66 | 49.60K |
| 2026-09-18 | $3.71 | +0.27% | $3.71 | $3.73 | $3.68 | 34.20K |
| 2026-09-17 | $3.70 | -1.86% | $3.77 | $3.82 | $3.69 | 101.70K |
| 2026-09-16 | $3.77 | -0.53% | $3.79 | $3.84 | $3.77 | 56.90K |
| 2026-09-15 | $3.79 | -1.04% | $3.82 | $3.84 | $3.79 | 34.90K |
| 2026-09-14 | $3.83 | +1.32% | $3.84 | $3.84 | $3.78 | 51.60K |
| 2026-09-11 | $3.78 | 0.00% | $3.78 | $3.83 | $3.75 | 62.60K |
| 2026-09-10 | $3.78 | -1.05% | $3.80 | $3.84 | $3.75 | 162.20K |
| 2026-09-09 | $3.82 | -1.04% | $3.88 | $3.88 | $3.80 | 56.20K |
| 2026-09-08 | $3.86 | +5.46% | $3.80 | $3.89 | $3.75 | 51.70K |
| 2026-09-04 | $3.66 | -1.08% | $3.70 | $3.73 | $3.60 | 60.60K |
| 2026-09-03 | $3.70 | -1.60% | $3.70 | $3.83 | $3.70 | 35.80K |
| 2026-09-02 | $3.76 | -0.79% | $3.83 | $3.85 | $3.75 | 49.20K |
| 2026-09-01 | $3.79 | -1.81% | $3.88 | $3.88 | $3.79 | 77.70K |
| 2026-08-31 | $3.86 | +0.26% | $3.93 | $3.93 | $3.83 | 67.10K |
| 2026-08-28 | $3.85 | +1.32% | $3.82 | $3.94 | $3.80 | 44.30K |
| 2026-08-27 | $3.80 | +0.53% | $3.84 | $3.84 | $3.74 | 16.40K |
| 2026-08-26 | $3.78 | +1.61% | $3.72 | $3.80 | $3.71 | 25.30K |
| 2026-08-25 | $3.72 | -2.11% | $3.78 | $3.85 | $3.72 | 51.90K |
| 2026-08-24 | $3.80 | -1.81% | $3.87 | $3.92 | $3.78 | 51.40K |
| 2026-08-21 | $3.87 | +0.78% | $3.85 | $3.92 | $3.83 | 59.50K |
| 2026-08-20 | $3.84 | +1.86% | $3.80 | $3.90 | $3.79 | 32.80K |
| 2026-08-19 | $3.77 | 0.00% | $3.80 | $3.84 | $3.73 | 121.20K |
| 2026-08-18 | $3.77 | -1.05% | $3.84 | $3.90 | $3.76 | 40.90K |
| 2026-08-17 | $3.81 | -1.30% | $3.88 | $3.92 | $3.78 | 81.40K |
| 2026-08-14 | $3.86 | +1.58% | $3.84 | $3.90 | $3.77 | 38.10K |
| 2026-08-13 | $3.80 | +2.43% | $3.72 | $3.82 | $3.69 | 28.90K |
| 2026-08-12 | $3.71 | -1.59% | $3.84 | $3.84 | $3.69 | 26.60K |
| 2026-08-11 | $3.77 | -2.08% | $3.86 | $3.93 | $3.75 | 52.70K |
| 2026-08-10 | $3.85 | +2.39% | $3.73 | $3.85 | $3.72 | 54.80K |
| 2026-08-07 | $3.76 | -3.59% | $3.93 | $3.94 | $3.70 | 73.60K |
| 2026-08-06 | $3.90 | +7.14% | $3.75 | $3.90 | $3.70 | 100.20K |
| 2026-08-05 | $3.64 | -2.93% | $3.81 | $3.81 | $3.59 | 92.40K |
| 2026-08-04 | $3.75 | +1.08% | $3.71 | $3.80 | $3.67 | 29.00K |
| 2026-08-03 | $3.71 | +2.20% | $3.59 | $3.75 | $3.59 | 40.40K |
| 2026-07-31 | $3.63 | -1.36% | $3.73 | $3.73 | $3.57 | 36.40K |
| 2026-07-30 | $3.68 | +3.08% | $3.60 | $3.74 | $3.60 | 54.80K |
| 2026-07-29 | $3.57 | -1.38% | $3.63 | $3.70 | $3.55 | 45.40K |
| 2026-07-28 | $3.62 | -2.16% | $3.69 | $3.75 | $3.55 | 33.00K |
| 2026-07-27 | $3.70 | +2.49% | $3.60 | $3.79 | $3.47 | 79.70K |
| 2026-07-24 | $3.61 | -6.23% | $3.96 | $4.00 | $3.50 | 175.40K |
| 2026-07-23 | $3.85 | +4.34% | $3.85 | $3.99 | $3.82 | 213.70K |
| 2026-07-22 | $3.69 | +9.17% | $3.35 | $3.89 | $3.35 | 605.50K |
| 2026-07-21 | $3.38 | 0.00% | $3.39 | $3.48 | $3.38 | 17.40K |
| 2026-07-20 | $3.38 | +0.30% | $3.44 | $3.47 | $3.35 | 22.70K |
| 2026-07-17 | $3.37 | +1.51% | $3.35 | $3.49 | $3.34 | 81.10K |
| 2026-07-16 | $3.32 | -9.04% | $3.50 | $3.64 | $3.30 | 101.30K |
| 2026-07-15 | $3.65 | -0.27% | $3.70 | $3.70 | $3.63 | 13.00K |
| 2026-07-14 | $3.66 | +0.83% | $3.59 | $3.69 | $3.59 | 28.90K |
| 2026-07-13 | $3.63 | -1.36% | $3.73 | $3.73 | $3.61 | 28.50K |
| 2026-07-10 | $3.68 | +1.38% | $3.66 | $3.69 | $3.62 | 11.00K |
| 2026-07-09 | $3.63 | 0.00% | $3.61 | $3.68 | $3.60 | 27.70K |
| 2026-07-08 | $3.63 | +1.11% | $3.60 | $3.68 | $3.59 | 23.80K |
| 2026-07-07 | $3.59 | -0.28% | $3.63 | $3.63 | $3.55 | 15.60K |
| 2026-07-06 | $3.60 | +0.84% | $3.53 | $3.63 | $3.53 | 30.60K |
| 2026-07-02 | $3.57 | +3.78% | $3.52 | $3.58 | $3.46 | 28.10K |
| 2026-07-01 | $3.44 | +1.78% | $3.42 | $3.47 | $3.38 | 23.30K |
| 2026-06-30 | $3.38 | -0.88% | $3.42 | $3.45 | $3.38 | 17.80K |
| 2026-06-29 | $3.41 | +1.49% | $3.41 | $3.49 | $3.36 | 35.10K |
| 2026-06-26 | $3.36 | -0.88% | $3.39 | $3.47 | $3.27 | 115.80K |
| 2026-06-25 | $3.39 | -1.45% | $3.44 | $3.49 | $3.37 | 64.40K |
| 2026-06-24 | $3.44 | -2.27% | $3.50 | $3.53 | $3.38 | 58.70K |
| 2026-06-23 | $3.52 | -1.12% | $3.50 | $3.56 | $3.49 | 65.10K |
| 2026-06-22 | $3.56 | +0.85% | $3.53 | $3.59 | $3.46 | 64.90K |
| 2026-06-18 | $3.53 | -2.49% | $3.59 | $3.67 | $3.51 | 56.50K |
| 2026-06-17 | $3.62 | -1.36% | $3.70 | $3.75 | $3.59 | 27.30K |
| 2026-06-16 | $3.67 | -1.34% | $3.75 | $3.76 | $3.67 | 43.70K |
| 2026-06-15 | $3.72 | -0.80% | $3.72 | $3.79 | $3.72 | 28.60K |
| 2026-06-12 | $3.75 | -1.32% | $3.82 | $3.84 | $3.73 | 31.00K |
| 2026-06-11 | $3.80 | +0.53% | $3.73 | $3.82 | $3.73 | 21.10K |
| 2026-06-10 | $3.78 | +1.61% | $3.72 | $3.85 | $3.72 | 16.70K |
| 2026-06-09 | $3.72 | -1.33% | $3.73 | $3.78 | $3.72 | 30.10K |
| 2026-06-08 | $3.77 | +1.07% | $3.73 | $3.80 | $3.73 | 22.00K |
| 2026-06-05 | $3.73 | -0.27% | $3.76 | $3.77 | $3.73 | 12.10K |
| 2026-06-04 | $3.74 | -0.80% | $3.75 | $3.79 | $3.71 | 33.50K |
| 2026-06-03 | $3.77 | -1.31% | $3.81 | $3.83 | $3.76 | 18.30K |
| 2026-06-02 | $3.82 | +1.06% | $3.82 | $3.85 | $3.76 | 30.50K |
| 2026-06-01 | $3.78 | +0.27% | $3.75 | $3.89 | $3.75 | 31.80K |
| 2026-05-29 | $3.77 | -2.08% | $3.85 | $3.89 | $3.71 | 70.30K |
| 2026-05-28 | $3.85 | -0.77% | $3.85 | $3.90 | $3.80 | 41.70K |
| 2026-05-27 | $3.88 | +0.78% | $3.86 | $3.93 | $3.82 | 22.00K |