Dynagas LNG Partners LP (DLNG)
3.47
-0.23 (-6.22%)
At close: Apr 04, 2025, 3:59 PM
3.65
5.16%
After-hours: Apr 04, 2025, 04:25 PM EDT
Dynagas LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.67 | 3.69 | 3.45 | 3.58 | -0.12 | -3.24% | 111,852 |
| Apr 3, 2025 | 3.74 | 3.88 | 3.70 | 3.70 | -0.10 | -2.63% | 96,300 |
| Apr 2, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | -0.04 | -1.04% | 64,100 |
| Apr 1, 2025 | 3.79 | 3.84 | 3.77 | 3.84 | 0.07 | 1.86% | 22,600 |
| Mar 31, 2025 | 3.85 | 3.85 | 3.74 | 3.77 | -0.08 | -2.08% | 37,032 |
| Mar 28, 2025 | 3.84 | 3.95 | 3.77 | 3.85 | -0.01 | -0.26% | 33,100 |
| Mar 27, 2025 | 3.95 | 3.99 | 3.86 | 3.86 | -0.09 | -2.28% | 29,800 |
| Mar 26, 2025 | 3.95 | 3.98 | 3.90 | 3.95 | 0.06 | 1.54% | 47,100 |
| Mar 25, 2025 | 3.96 | 3.98 | 3.89 | 3.89 | -0.06 | -1.52% | 19,848 |
| Mar 24, 2025 | 3.88 | 4.05 | 3.88 | 3.95 | 0.04 | 1.02% | 52,600 |
| Mar 21, 2025 | 3.97 | 4.02 | 3.91 | 3.91 | -0.11 | -2.74% | 22,000 |
| Mar 20, 2025 | 3.97 | 4.03 | 3.97 | 4.02 | 0.09 | 2.29% | 23,850 |
| Mar 19, 2025 | 3.84 | 3.94 | 3.83 | 3.93 | 0.03 | 0.77% | 23,300 |
| Mar 18, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | -0.05 | -1.27% | 21,200 |
| Mar 17, 2025 | 3.89 | 3.97 | 3.80 | 3.95 | 0.11 | 2.86% | 68,700 |
| Mar 14, 2025 | 3.87 | 3.95 | 3.82 | 3.84 | 0.03 | 0.79% | 30,400 |
| Mar 13, 2025 | 3.89 | 3.89 | 3.80 | 3.81 | -0.04 | -1.04% | 24,615 |
| Mar 12, 2025 | 3.87 | 3.96 | 3.80 | 3.85 | 0.00 | 0.00% | 43,200 |
| Mar 11, 2025 | 3.81 | 3.95 | 3.78 | 3.85 | -0.01 | -0.26% | 41,002 |
| Mar 10, 2025 | 4.00 | 4.00 | 3.72 | 3.86 | -0.09 | -2.28% | 117,848 |
| Mar 7, 2025 | 4.02 | 4.09 | 3.91 | 3.95 | 0.00 | 0.00% | 72,800 |
| Mar 6, 2025 | 4.00 | 4.12 | 3.90 | 3.95 | 0.07 | 1.80% | 81,100 |
| Mar 5, 2025 | 3.80 | 3.93 | 3.80 | 3.88 | 0.12 | 3.19% | 48,529 |
| Mar 4, 2025 | 3.78 | 3.84 | 3.71 | 3.76 | -0.10 | -2.59% | 52,221 |
| Mar 3, 2025 | 3.98 | 4.02 | 3.83 | 3.86 | -0.14 | -3.50% | 54,200 |
| Feb 28, 2025 | 4.15 | 4.15 | 3.91 | 4.00 | 0.00 | 0.00% | 90,800 |
| Feb 27, 2025 | 3.97 | 4.08 | 3.85 | 4.00 | 0.13 | 3.36% | 101,900 |
| Feb 26, 2025 | 3.82 | 3.90 | 3.81 | 3.87 | 0.02 | 0.52% | 31,932 |
| Feb 25, 2025 | 3.92 | 3.95 | 3.76 | 3.85 | -0.02 | -0.52% | 57,881 |
| Feb 24, 2025 | 4.05 | 4.10 | 3.85 | 3.87 | -0.27 | -6.52% | 141,040 |
| Feb 21, 2025 | 4.23 | 4.24 | 4.10 | 4.14 | -0.08 | -1.90% | 34,928 |
| Feb 20, 2025 | 4.30 | 4.30 | 4.11 | 4.22 | 0.00 | 0.00% | 58,518 |
| Feb 19, 2025 | 4.27 | 4.31 | 4.18 | 4.22 | -0.09 | -2.09% | 37,188 |
| Feb 18, 2025 | 4.28 | 4.34 | 4.22 | 4.31 | 0.03 | 0.70% | 55,480 |
| Feb 14, 2025 | 4.35 | 4.40 | 4.21 | 4.28 | -0.08 | -1.83% | 61,500 |
| Feb 13, 2025 | 4.38 | 4.40 | 4.32 | 4.36 | 0.01 | 0.23% | 56,400 |
| Feb 12, 2025 | 4.25 | 4.40 | 4.20 | 4.35 | 0.11 | 2.59% | 62,629 |
| Feb 11, 2025 | 4.23 | 4.33 | 4.11 | 4.24 | -0.12 | -2.75% | 144,131 |
| Feb 10, 2025 | 4.55 | 4.61 | 4.36 | 4.36 | -0.11 | -2.46% | 119,937 |
| Feb 7, 2025 | 4.71 | 4.83 | 4.44 | 4.47 | -0.33 | -6.88% | 158,900 |
| Feb 6, 2025 | 4.92 | 4.95 | 4.70 | 4.80 | -0.03 | -0.62% | 64,707 |
| Feb 5, 2025 | 4.85 | 4.95 | 4.78 | 4.83 | 0.00 | 0.00% | 68,338 |
| Feb 4, 2025 | 4.72 | 4.95 | 4.61 | 4.83 | 0.11 | 2.33% | 179,564 |
| Feb 3, 2025 | 4.60 | 5.00 | 4.49 | 4.72 | -0.15 | -3.08% | 119,300 |
| Jan 31, 2025 | 4.98 | 5.03 | 4.76 | 4.87 | -0.08 | -1.62% | 87,437 |
| Jan 30, 2025 | 4.95 | 5.01 | 4.80 | 4.95 | 0.07 | 1.43% | 72,839 |
| Jan 29, 2025 | 4.79 | 4.95 | 4.75 | 4.88 | 0.01 | 0.21% | 96,500 |
| Jan 28, 2025 | 4.98 | 5.10 | 4.81 | 4.87 | -0.07 | -1.42% | 85,343 |
| Jan 27, 2025 | 4.98 | 4.98 | 4.81 | 4.94 | -0.06 | -1.20% | 96,400 |
| Jan 24, 2025 | 5.28 | 5.35 | 4.97 | 5.00 | -0.26 | -4.94% | 108,860 |