Dynagas LNG Partners LP (DLNG)
NYSE: DLNG
· Real-Time Price · USD
3.86
0.09 (2.39%)
At close: Sep 08, 2025, 12:17 PM
DLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.74 | 3.80 | 3.65 | 3.77 | 3.77 | 1.34% | 37,826 |
| Sep 4, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 1.36% | 44,519 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | -1.34% | 28,306 |
| Sep 2, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.05% | 57,685 |
| Aug 29, 2025 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | 0.84% | 37,406 |
| Aug 28, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 68,645 |
| Aug 27, 2025 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | -0.56% | 24,728 |
| Aug 26, 2025 | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | 0.00% | 21,631 |
| Aug 25, 2025 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -1.91% | 26,240 |
| Aug 22, 2025 | 3.68 | 3.68 | 3.60 | 3.66 | 3.61 | 0.55% | 48,200 |
| Aug 21, 2025 | 3.57 | 3.66 | 3.57 | 3.64 | 3.59 | 1.11% | 47,000 |
| Aug 20, 2025 | 3.58 | 3.62 | 3.55 | 3.60 | 3.55 | 1.41% | 9,900 |
| Aug 19, 2025 | 3.49 | 3.57 | 3.49 | 3.55 | 3.50 | 0.85% | 34,698 |
| Aug 18, 2025 | 3.56 | 3.62 | 3.48 | 3.52 | 3.47 | -0.56% | 24,306 |
| Aug 15, 2025 | 3.65 | 3.65 | 3.51 | 3.54 | 3.49 | -3.01% | 83,141 |
| Aug 14, 2025 | 3.62 | 3.65 | 3.60 | 3.65 | 3.60 | 1.39% | 25,610 |
| Aug 13, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.55 | -0.28% | 9,832 |
| Aug 12, 2025 | 3.62 | 3.63 | 3.59 | 3.61 | 3.56 | -0.28% | 16,124 |
| Aug 11, 2025 | 3.60 | 3.65 | 3.57 | 3.62 | 3.57 | 0.56% | 25,400 |
| Aug 8, 2025 | 3.62 | 3.70 | 3.56 | 3.60 | 3.55 | -0.83% | 21,772 |