Dynagas LNG Partners LP (DLNG)
NYSE: DLNG
· Real-Time Price · USD
3.60
-0.03 (-0.83%)
At close: Sep 26, 2025, 3:59 PM
3.61
0.28%
After-hours: Sep 26, 2025, 06:16 PM EDT
DLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.60 | 3.72 | 3.60 | 3.61 | 3.61 | -0.55% | 61,144 |
| Sep 25, 2025 | 3.65 | 3.79 | 3.60 | 3.63 | 3.63 | -0.27% | 64,542 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | -1.89% | 112,761 |
| Sep 23, 2025 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -1.33% | 41,002 |
| Sep 22, 2025 | 3.71 | 3.82 | 3.71 | 3.76 | 3.76 | 0.53% | 55,500 |
| Sep 19, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -2.35% | 63,300 |
| Sep 18, 2025 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | 1.59% | 18,962 |
| Sep 17, 2025 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -0.26% | 68,136 |
| Sep 16, 2025 | 3.85 | 3.90 | 3.77 | 3.78 | 3.78 | -0.53% | 54,400 |
| Sep 15, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.55% | 45,920 |
| Sep 12, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 1.05% | 11,000 |
| Sep 11, 2025 | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | 0.53% | 17,207 |
| Sep 10, 2025 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | 0.53% | 22,432 |
| Sep 9, 2025 | 3.74 | 3.88 | 3.73 | 3.78 | 3.78 | -2.07% | 37,112 |
| Sep 8, 2025 | 3.88 | 3.89 | 3.76 | 3.86 | 3.86 | 2.39% | 96,269 |
| 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 |