Dynagas LNG Partners LP (DLNG-PB)
26.01
0.02 (0.08%)
At close: Dec 26, 2024, 3:55 PM
DLNG-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 26.00 | 26.03 | 25.89 | 26.00 | 0.01 | 0.04% | 3,440 |
| Dec 24, 2024 | 25.82 | 25.99 | 25.82 | 25.99 | 0.16 | 0.62% | 642 |
| Dec 23, 2024 | 25.79 | 25.99 | 25.64 | 25.83 | 0.05 | 0.19% | 3,669 |
| Dec 20, 2024 | 25.78 | 25.78 | 25.60 | 25.78 | 0.00 | 0.00% | 4,258 |
| Dec 19, 2024 | 25.71 | 25.78 | 25.60 | 25.78 | 0.09 | 0.35% | 5,430 |
| Dec 18, 2024 | 25.59 | 25.79 | 25.51 | 25.69 | 0.08 | 0.31% | 6,191 |
| Dec 17, 2024 | 25.65 | 25.67 | 25.60 | 25.61 | -0.06 | -0.23% | 1,123 |
| Dec 16, 2024 | 25.68 | 25.68 | 25.64 | 25.67 | -0.01 | -0.04% | 1,627 |
| Dec 13, 2024 | 25.83 | 25.87 | 25.67 | 25.68 | 0.01 | 0.04% | 2,470 |
| Dec 12, 2024 | 25.87 | 25.87 | 25.67 | 25.67 | -0.03 | -0.12% | 659 |
| Dec 11, 2024 | 25.75 | 25.80 | 25.68 | 25.70 | -0.19 | -0.73% | 2,086 |
| Dec 10, 2024 | 25.93 | 25.93 | 25.80 | 25.89 | -0.07 | -0.27% | 953 |
| Dec 9, 2024 | 25.89 | 25.96 | 25.89 | 25.96 | 0.09 | 0.35% | 1,092 |
| Dec 6, 2024 | 25.68 | 25.89 | 25.68 | 25.87 | 0.24 | 0.94% | 1,418 |
| Dec 5, 2024 | 25.98 | 26.00 | 25.56 | 25.63 | -0.36 | -1.39% | 7,716 |
| Dec 4, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | -0.01 | -0.04% | 284 |
| Dec 3, 2024 | 25.93 | 26.04 | 25.79 | 26.00 | -0.11 | -0.42% | 5,453 |
| Dec 2, 2024 | 26.19 | 26.19 | 26.11 | 26.11 | 0.09 | 0.35% | 1,127 |
| Nov 29, 2024 | 25.88 | 26.07 | 25.80 | 26.02 | -0.02 | -0.08% | 2,345 |
| Nov 27, 2024 | 26.12 | 26.15 | 25.92 | 26.04 | -0.05 | -0.19% | 4,620 |
| Nov 26, 2024 | 26.00 | 26.14 | 26.00 | 26.09 | 0.30 | 1.16% | 2,037 |
| Nov 25, 2024 | 25.78 | 26.05 | 25.74 | 25.79 | 0.08 | 0.31% | 4,472 |
| Nov 22, 2024 | 25.66 | 25.82 | 25.66 | 25.71 | 0.03 | 0.12% | 3,508 |
| Nov 21, 2024 | 25.50 | 25.78 | 25.50 | 25.68 | 0.15 | 0.59% | 7,802 |
| Nov 20, 2024 | 25.86 | 25.99 | 25.23 | 25.53 | -0.58 | -2.22% | 22,866 |
| Nov 19, 2024 | 25.85 | 26.14 | 25.85 | 26.11 | 0.22 | 0.85% | 3,148 |
| Nov 18, 2024 | 25.97 | 26.10 | 25.80 | 25.89 | -0.21 | -0.80% | 2,768 |
| Nov 15, 2024 | 26.00 | 26.14 | 25.93 | 26.10 | -0.66 | -2.47% | 6,903 |
| Nov 14, 2024 | 26.67 | 26.90 | 26.67 | 26.76 | 0.11 | 0.41% | 3,681 |
| Nov 13, 2024 | 26.63 | 26.65 | 26.63 | 26.65 | 0.00 | 0.00% | 590 |
| Nov 12, 2024 | 26.40 | 26.68 | 26.40 | 26.65 | 0.05 | 0.19% | 1,947 |
| Nov 11, 2024 | 26.52 | 26.60 | 26.51 | 26.60 | -0.02 | -0.08% | 1,976 |
| Nov 8, 2024 | 26.61 | 26.80 | 26.61 | 26.62 | -0.08 | -0.30% | 3,003 |
| Nov 7, 2024 | 26.45 | 26.70 | 26.43 | 26.70 | 0.22 | 0.83% | 8,921 |
| Nov 6, 2024 | 26.73 | 26.73 | 26.31 | 26.48 | -0.27 | -1.01% | 4,433 |
| Nov 5, 2024 | 26.66 | 26.75 | 26.62 | 26.75 | 0.19 | 0.72% | 3,378 |
| Nov 4, 2024 | 26.39 | 26.73 | 26.39 | 26.56 | 0.17 | 0.64% | 2,654 |
| Nov 1, 2024 | 26.68 | 26.68 | 26.27 | 26.39 | -0.10 | -0.38% | 1,304 |
| Oct 31, 2024 | 26.39 | 26.78 | 26.29 | 26.49 | 0.04 | 0.15% | 12,222 |
| Oct 30, 2024 | 26.39 | 26.45 | 26.39 | 26.45 | 0.04 | 0.15% | 1,110 |
| Oct 29, 2024 | 26.64 | 26.67 | 26.40 | 26.41 | -0.04 | -0.15% | 2,724 |
| Oct 28, 2024 | 26.30 | 26.61 | 26.30 | 26.45 | -0.07 | -0.26% | 3,879 |
| Oct 25, 2024 | 26.35 | 26.60 | 26.22 | 26.52 | -0.34 | -1.27% | 8,607 |
| Oct 24, 2024 | 26.67 | 26.88 | 26.40 | 26.86 | 0.22 | 0.83% | 10,054 |
| Oct 23, 2024 | 26.07 | 26.64 | 26.07 | 26.64 | 0.21 | 0.79% | 9,588 |
| Oct 22, 2024 | 26.19 | 26.43 | 26.19 | 26.43 | 0.17 | 0.65% | 3,885 |
| Oct 21, 2024 | 25.99 | 26.26 | 25.91 | 26.26 | 0.24 | 0.92% | 2,289 |
| Oct 18, 2024 | 25.96 | 26.09 | 25.93 | 26.02 | 0.03 | 0.12% | 2,456 |
| Oct 17, 2024 | 26.20 | 26.26 | 25.85 | 25.99 | -0.15 | -0.57% | 13,100 |
| Oct 16, 2024 | 26.20 | 26.20 | 26.14 | 26.14 | -0.02 | -0.08% | 1,892 |