Dynagas LNG Partners LP (DLNG)
5.24
-0.06 (-1.13%)
At close: Jan 15, 2025, 12:32 PM
DLNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.28 | 5.31 | 5.18 | 5.30 | -0.07 | -1.30% | 128,283 |
| Jan 13, 2025 | 5.42 | 5.50 | 5.21 | 5.37 | -0.01 | -0.19% | 134,900 |
| Jan 10, 2025 | 5.49 | 5.51 | 5.35 | 5.38 | -0.08 | -1.47% | 85,131 |
| Jan 8, 2025 | 5.55 | 5.55 | 5.39 | 5.46 | -0.03 | -0.55% | 71,790 |
| Jan 7, 2025 | 5.56 | 5.56 | 5.30 | 5.49 | -0.05 | -0.90% | 81,900 |
| Jan 6, 2025 | 5.54 | 5.65 | 5.46 | 5.54 | 0.06 | 1.09% | 193,600 |
| Jan 3, 2025 | 5.51 | 5.55 | 5.25 | 5.48 | -0.04 | -0.72% | 299,919 |
| Jan 2, 2025 | 5.60 | 5.60 | 5.36 | 5.52 | 0.08 | 1.47% | 217,130 |
| Dec 31, 2024 | 5.42 | 5.49 | 5.25 | 5.44 | 0.06 | 1.12% | 92,801 |
| Dec 30, 2024 | 5.36 | 5.45 | 5.21 | 5.38 | 0.08 | 1.51% | 121,619 |
| Dec 27, 2024 | 5.44 | 5.50 | 5.19 | 5.30 | -0.10 | -1.85% | 77,912 |
| Dec 26, 2024 | 5.61 | 5.65 | 5.21 | 5.40 | 0.11 | 2.08% | 80,156 |
| Dec 24, 2024 | 5.00 | 5.40 | 4.95 | 5.29 | 0.31 | 6.22% | 124,200 |
| Dec 23, 2024 | 4.61 | 4.99 | 4.56 | 4.98 | 0.41 | 8.97% | 130,200 |
| Dec 20, 2024 | 4.44 | 4.65 | 4.42 | 4.57 | 0.08 | 1.78% | 41,800 |
| Dec 19, 2024 | 4.41 | 4.56 | 4.35 | 4.49 | 0.13 | 2.98% | 43,700 |
| Dec 18, 2024 | 4.44 | 4.59 | 4.31 | 4.36 | -0.04 | -0.91% | 48,000 |
| Dec 17, 2024 | 4.41 | 4.52 | 4.34 | 4.40 | -0.07 | -1.57% | 53,633 |
| Dec 16, 2024 | 4.50 | 4.54 | 4.02 | 4.47 | -0.10 | -2.19% | 119,840 |
| Dec 13, 2024 | 4.75 | 4.80 | 4.51 | 4.57 | -0.15 | -3.18% | 43,303 |
| Dec 12, 2024 | 4.55 | 4.75 | 4.51 | 4.72 | 0.20 | 4.42% | 70,546 |
| Dec 11, 2024 | 4.42 | 4.55 | 4.38 | 4.52 | 0.08 | 1.80% | 20,924 |
| Dec 10, 2024 | 4.47 | 4.56 | 4.40 | 4.44 | -0.02 | -0.45% | 10,509 |
| Dec 9, 2024 | 4.53 | 4.58 | 4.40 | 4.46 | -0.01 | -0.22% | 14,400 |
| Dec 6, 2024 | 4.56 | 4.59 | 4.36 | 4.47 | -0.13 | -2.83% | 25,393 |
| Dec 5, 2024 | 4.58 | 4.68 | 4.43 | 4.60 | 0.05 | 1.10% | 45,420 |
| Dec 4, 2024 | 4.46 | 4.69 | 4.35 | 4.55 | -0.12 | -2.57% | 96,603 |
| Dec 3, 2024 | 4.78 | 4.80 | 4.63 | 4.67 | -0.11 | -2.30% | 56,634 |
| Dec 2, 2024 | 4.72 | 4.82 | 4.55 | 4.78 | 0.12 | 2.58% | 47,916 |
| Nov 29, 2024 | 4.56 | 4.69 | 4.56 | 4.66 | 0.07 | 1.53% | 24,300 |
| Nov 27, 2024 | 4.74 | 4.74 | 4.45 | 4.59 | -0.18 | -3.77% | 69,931 |
| Nov 26, 2024 | 4.80 | 4.85 | 4.65 | 4.77 | -0.03 | -0.63% | 130,200 |
| Nov 25, 2024 | 4.74 | 4.81 | 4.56 | 4.80 | 0.32 | 7.14% | 145,100 |
| Nov 22, 2024 | 4.48 | 4.80 | 4.39 | 4.48 | 0.23 | 5.41% | 164,638 |
| Nov 21, 2024 | 4.19 | 4.32 | 4.10 | 4.25 | 0.01 | 0.24% | 51,700 |
| Nov 20, 2024 | 4.34 | 4.42 | 4.15 | 4.24 | -0.16 | -3.64% | 46,100 |
| Nov 19, 2024 | 4.63 | 4.63 | 4.35 | 4.40 | -0.21 | -4.56% | 61,343 |
| Nov 18, 2024 | 4.23 | 4.61 | 4.14 | 4.61 | 0.42 | 10.02% | 96,300 |
| Nov 15, 2024 | 4.08 | 4.21 | 4.07 | 4.19 | 0.10 | 2.44% | 51,433 |
| Nov 14, 2024 | 4.10 | 4.10 | 4.02 | 4.09 | 0.03 | 0.74% | 20,000 |
| Nov 13, 2024 | 4.01 | 4.13 | 3.98 | 4.06 | 0.01 | 0.25% | 29,313 |
| Nov 12, 2024 | 4.15 | 4.20 | 4.01 | 4.05 | -0.04 | -0.98% | 31,181 |
| Nov 11, 2024 | 3.99 | 4.12 | 3.94 | 4.09 | 0.10 | 2.51% | 120,718 |
| Nov 8, 2024 | 3.98 | 3.99 | 3.90 | 3.99 | 0.08 | 2.05% | 28,455 |
| Nov 7, 2024 | 3.83 | 3.97 | 3.81 | 3.91 | 0.00 | 0.00% | 17,000 |
| Nov 6, 2024 | 3.83 | 3.92 | 3.80 | 3.91 | 0.06 | 1.56% | 13,241 |
| Nov 5, 2024 | 3.76 | 3.88 | 3.76 | 3.85 | 0.04 | 1.05% | 23,700 |
| Nov 4, 2024 | 3.74 | 3.83 | 3.72 | 3.81 | 0.00 | 0.00% | 20,536 |
| Nov 1, 2024 | 3.77 | 3.83 | 3.72 | 3.81 | 0.04 | 1.06% | 7,700 |
| Oct 31, 2024 | 3.75 | 3.83 | 3.72 | 3.77 | -0.01 | -0.26% | 13,147 |