Dynagas LNG Partners LP (DLNG-PA)
25.49
0.08 (0.31%)
At close: Dec 26, 2024, 3:59 PM
DLNG-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.47 | 25.49 | 25.45 | 25.48 | 0.07 | 0.28% | 1,849 |
| Dec 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 0.02 | 0.08% | 100 |
| Dec 23, 2024 | 25.40 | 25.40 | 25.38 | 25.39 | -0.01 | -0.04% | 760 |
| Dec 20, 2024 | 25.32 | 25.44 | 25.30 | 25.40 | 0.00 | 0.00% | 4,931 |
| Dec 19, 2024 | 25.47 | 25.47 | 25.34 | 25.40 | 0.00 | 0.00% | 3,473 |
| Dec 18, 2024 | 25.28 | 25.40 | 25.26 | 25.40 | 0.10 | 0.40% | 10,039 |
| Dec 17, 2024 | 25.33 | 25.35 | 25.30 | 25.30 | -0.04 | -0.16% | 1,052 |
| Dec 16, 2024 | 25.40 | 25.40 | 25.30 | 25.34 | -0.04 | -0.16% | 2,549 |
| Dec 13, 2024 | 25.30 | 25.40 | 25.30 | 25.38 | 0.08 | 0.32% | 2,555 |
| Dec 12, 2024 | 25.40 | 25.40 | 25.30 | 25.30 | -0.04 | -0.16% | 2,232 |
| Dec 11, 2024 | 25.38 | 25.40 | 25.34 | 25.34 | 0.08 | 0.32% | 4,665 |
| Dec 10, 2024 | 25.41 | 25.41 | 25.18 | 25.26 | -0.15 | -0.59% | 6,984 |
| Dec 9, 2024 | 25.30 | 25.41 | 25.30 | 25.41 | -0.04 | -0.16% | 232 |
| Dec 6, 2024 | 25.38 | 25.45 | 25.32 | 25.45 | 0.04 | 0.16% | 2,834 |
| Dec 5, 2024 | 25.47 | 25.47 | 25.30 | 25.41 | 0.04 | 0.16% | 6,683 |
| Dec 4, 2024 | 25.50 | 25.60 | 25.16 | 25.37 | -0.23 | -0.90% | 3,784 |
| Dec 3, 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 0.17 | 0.67% | 513 |
| Dec 2, 2024 | 25.72 | 25.72 | 25.42 | 25.43 | -0.07 | -0.27% | 1,392 |
| Nov 29, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 0.00 | 0.00% | 400 |
| Nov 27, 2024 | 25.45 | 25.75 | 25.45 | 25.50 | -0.07 | -0.27% | 4,991 |
| Nov 26, 2024 | 25.63 | 25.74 | 25.41 | 25.57 | 0.00 | 0.00% | 4,006 |
| Nov 25, 2024 | 25.36 | 25.57 | 25.32 | 25.57 | 0.18 | 0.71% | 5,279 |
| Nov 22, 2024 | 25.26 | 25.41 | 25.26 | 25.39 | 0.14 | 0.55% | 4,188 |
| Nov 21, 2024 | 25.24 | 25.49 | 25.10 | 25.25 | -0.01 | -0.04% | 8,322 |
| Nov 20, 2024 | 25.31 | 25.43 | 24.70 | 25.26 | -0.28 | -1.10% | 25,401 |
| Nov 19, 2024 | 25.50 | 25.56 | 25.50 | 25.54 | -0.03 | -0.12% | 2,349 |
| Nov 18, 2024 | 25.50 | 25.75 | 25.44 | 25.57 | 0.06 | 0.24% | 4,368 |
| Nov 15, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 0.00 | 0.00% | 0 |
| Nov 14, 2024 | 25.60 | 25.63 | 25.51 | 25.51 | 0.02 | 0.08% | 2,232 |
| Nov 13, 2024 | 25.72 | 25.72 | 25.41 | 25.49 | -0.20 | -0.78% | 3,614 |
| Nov 12, 2024 | 25.67 | 25.75 | 25.35 | 25.69 | -0.01 | -0.04% | 7,834 |
| Nov 11, 2024 | 25.53 | 25.70 | 25.44 | 25.70 | 0.32 | 1.26% | 6,373 |
| Nov 8, 2024 | 25.33 | 25.49 | 25.31 | 25.38 | 0.01 | 0.04% | 3,712 |
| Nov 7, 2024 | 25.20 | 25.37 | 25.10 | 25.37 | 0.05 | 0.20% | 6,518 |
| Nov 6, 2024 | 25.22 | 25.35 | 25.17 | 25.32 | 0.07 | 0.28% | 4,574 |
| Nov 5, 2024 | 25.17 | 25.33 | 25.01 | 25.25 | -0.30 | -1.17% | 10,898 |
| Nov 4, 2024 | 25.75 | 25.75 | 25.48 | 25.55 | -0.20 | -0.78% | 7,415 |
| Nov 1, 2024 | 25.55 | 25.76 | 25.55 | 25.75 | 0.10 | 0.39% | 5,280 |
| Oct 31, 2024 | 25.71 | 25.75 | 25.47 | 25.65 | -0.02 | -0.08% | 6,190 |
| Oct 30, 2024 | 25.70 | 26.00 | 25.66 | 25.67 | -0.05 | -0.19% | 6,132 |
| Oct 29, 2024 | 25.71 | 25.74 | 25.70 | 25.72 | 0.10 | 0.39% | 1,757 |
| Oct 28, 2024 | 25.66 | 25.73 | 25.62 | 25.62 | -0.09 | -0.35% | 7,589 |
| Oct 25, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 0.00 | 0.00% | 0 |
| Oct 24, 2024 | 25.56 | 25.72 | 25.52 | 25.71 | 0.17 | 0.67% | 4,626 |
| Oct 23, 2024 | 25.70 | 25.72 | 25.48 | 25.54 | -0.21 | -0.82% | 7,865 |
| Oct 22, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 0.25 | 0.98% | 415 |
| Oct 21, 2024 | 25.56 | 25.58 | 25.38 | 25.50 | -0.08 | -0.31% | 11,569 |
| Oct 18, 2024 | 25.70 | 25.70 | 25.50 | 25.58 | -0.13 | -0.51% | 5,817 |
| Oct 17, 2024 | 25.65 | 25.74 | 25.65 | 25.71 | 0.06 | 0.23% | 1,413 |
| Oct 16, 2024 | 25.75 | 25.75 | 25.65 | 25.65 | -0.11 | -0.43% | 2,634 |