Dynagas LNG Partners LP (DLNG)
NYSE: DLNG
· Real-Time Price · USD
3.61
-0.04 (-1.10%)
At close: Aug 15, 2025, 12:45 PM
DLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.62 | 3.65 | 3.60 | 3.65 | 3.65 | 1.39% | 25,610 |
| Aug 13, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.60 | -0.28% | 9,832 |
| Aug 12, 2025 | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | -0.28% | 16,124 |
| Aug 11, 2025 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | 0.56% | 25,400 |
| Aug 8, 2025 | 3.62 | 3.70 | 3.56 | 3.60 | 3.60 | -0.83% | 21,772 |
| Aug 7, 2025 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 8,600 |
| Aug 6, 2025 | 3.66 | 3.80 | 3.56 | 3.68 | 3.68 | 0.00% | 74,836 |
| Aug 5, 2025 | 3.56 | 3.70 | 3.56 | 3.68 | 3.68 | 3.95% | 28,042 |
| Aug 4, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 0.85% | 40,600 |
| Aug 1, 2025 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | 0.57% | 18,718 |
| Jul 31, 2025 | 3.54 | 3.58 | 3.46 | 3.49 | 3.49 | -1.41% | 45,611 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.47 | 3.54 | 3.54 | -1.39% | 59,541 |
| Jul 29, 2025 | 3.63 | 3.65 | 3.56 | 3.59 | 3.59 | -0.28% | 30,600 |
| Jul 28, 2025 | 3.60 | 3.66 | 3.54 | 3.60 | 3.60 | 1.69% | 53,700 |
| Jul 25, 2025 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | -1.12% | 34,900 |
| Jul 24, 2025 | 3.54 | 3.58 | 3.50 | 3.58 | 3.58 | 0.56% | 35,234 |
| Jul 23, 2025 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 3.19% | 17,330 |
| Jul 22, 2025 | 3.53 | 3.59 | 3.45 | 3.45 | 3.45 | -2.54% | 31,000 |
| Jul 21, 2025 | 3.59 | 3.59 | 3.45 | 3.54 | 3.54 | -1.39% | 59,400 |
| Jul 18, 2025 | 3.57 | 3.59 | 3.52 | 3.59 | 3.59 | 0.56% | 31,605 |