Dynagas LNG Partners LP (DLNG)
3.74
-0.12 (-3.11%)
At close: Mar 04, 2025, 10:16 AM
DLNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.98 | 4.02 | 3.83 | 3.86 | -0.14 | -3.50% | 54,150 |
| 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 |
| Jan 23, 2025 | 5.30 | 5.30 | 5.20 | 5.26 | -0.04 | -0.75% | 70,672 |
| Jan 22, 2025 | 5.12 | 5.30 | 5.11 | 5.30 | 0.18 | 3.52% | 209,510 |
| Jan 21, 2025 | 5.10 | 5.23 | 4.94 | 5.12 | 0.02 | 0.39% | 120,274 |
| Jan 17, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 0.10 | 2.00% | 147,932 |
| Jan 16, 2025 | 5.00 | 5.17 | 4.81 | 5.00 | -0.20 | -3.85% | 188,100 |
| Jan 15, 2025 | 5.30 | 5.41 | 5.16 | 5.20 | -0.10 | -1.89% | 118,800 |
| Jan 14, 2025 | 5.28 | 5.31 | 5.18 | 5.30 | -0.07 | -1.30% | 128,300 |
| 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 |