Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.620
-0.030 (-0.82%)
Jun 27, 2025, 4:00 PM - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.82% | 19,017 |
| Jun 26, 2025 | 3.58 | 3.69 | 3.58 | 3.65 | 3.65 | 2.24% | 32,541 |
| Jun 25, 2025 | 3.57 | 3.57 | 3.52 | 3.57 | 3.57 | 0.56% | 37,214 |
| Jun 24, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 30,145 |
| Jun 23, 2025 | 3.63 | 3.69 | 3.57 | 3.60 | 3.60 | 0.28% | 32,781 |
| Jun 20, 2025 | 3.65 | 3.70 | 3.51 | 3.59 | 3.59 | -1.10% | 91,000 |
| Jun 18, 2025 | 3.63 | 3.70 | 3.62 | 3.63 | 3.63 | -1.09% | 33,153 |
| Jun 17, 2025 | 3.67 | 3.71 | 3.50 | 3.67 | 3.67 | -0.11% | 44,029 |
| Jun 16, 2025 | 3.67 | 3.68 | 3.61 | 3.67 | 3.67 | 1.21% | 18,237 |
| Jun 13, 2025 | 3.69 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 37,452 |
| Jun 12, 2025 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | 0.82% | 21,470 |
| Jun 11, 2025 | 3.70 | 3.71 | 3.64 | 3.65 | 3.65 | -0.27% | 24,500 |
| Jun 10, 2025 | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | -0.54% | 17,697 |
| Jun 9, 2025 | 3.69 | 3.69 | 3.62 | 3.68 | 3.68 | -0.27% | 32,997 |
| Jun 6, 2025 | 3.69 | 3.72 | 3.68 | 3.69 | 3.69 | 0.27% | 10,473 |
| Jun 5, 2025 | 3.70 | 3.78 | 3.66 | 3.68 | 3.68 | 0.27% | 24,119 |
| Jun 4, 2025 | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | -1.87% | 17,953 |
| Jun 3, 2025 | 3.66 | 3.77 | 3.66 | 3.74 | 3.74 | 2.75% | 26,384 |
| Jun 2, 2025 | 3.69 | 3.75 | 3.62 | 3.64 | 3.64 | -1.09% | 16,286 |
| May 30, 2025 | 3.75 | 3.79 | 3.63 | 3.68 | 3.68 | -1.87% | 56,849 |
| May 29, 2025 | 3.79 | 3.85 | 3.71 | 3.75 | 3.75 | -1.06% | 55,055 |
| May 28, 2025 | 3.80 | 3.87 | 3.75 | 3.79 | 3.79 | -1.30% | 46,222 |
| May 27, 2025 | 3.74 | 3.98 | 3.67 | 3.84 | 3.84 | 5.21% | 104,418 |
| May 23, 2025 | 3.51 | 3.79 | 3.51 | 3.65 | 3.65 | 4.29% | 67,948 |
| May 22, 2025 | 3.56 | 3.65 | 3.45 | 3.50 | 3.50 | -2.91% | 61,700 |
| May 21, 2025 | 3.75 | 3.80 | 3.59 | 3.61 | 3.61 | -3.61% | 23,757 |
| May 20, 2025 | 3.70 | 3.75 | 3.63 | 3.74 | 3.74 | 4.47% | 43,635 |
| May 19, 2025 | 3.66 | 3.71 | 3.55 | 3.58 | 3.58 | -2.45% | 54,406 |
| May 16, 2025 | 3.69 | 3.76 | 3.65 | 3.67 | 3.62 | -0.27% | 21,941 |
| May 15, 2025 | 3.80 | 3.84 | 3.61 | 3.68 | 3.63 | -3.16% | 42,523 |
| May 14, 2025 | 3.87 | 3.87 | 3.75 | 3.80 | 3.75 | -1.48% | 20,626 |
| May 13, 2025 | 3.71 | 3.86 | 3.71 | 3.86 | 3.81 | 3.68% | 10,688 |
| May 12, 2025 | 3.74 | 3.81 | 3.65 | 3.72 | 3.67 | 1.92% | 112,788 |
| May 9, 2025 | 3.57 | 3.74 | 3.57 | 3.65 | 3.60 | 1.96% | 53,631 |
| May 8, 2025 | 3.60 | 3.66 | 3.50 | 3.58 | 3.53 | -0.28% | 48,945 |
| May 7, 2025 | 3.57 | 3.62 | 3.51 | 3.59 | 3.54 | 3.46% | 29,095 |
| May 6, 2025 | 3.55 | 3.60 | 3.37 | 3.47 | 3.42 | -2.25% | 43,891 |
| May 5, 2025 | 3.31 | 3.57 | 3.31 | 3.55 | 3.50 | 5.97% | 29,101 |
| May 2, 2025 | 3.56 | 3.68 | 3.35 | 3.35 | 3.31 | -5.10% | 67,646 |
| May 1, 2025 | 3.45 | 3.55 | 3.43 | 3.53 | 3.48 | 2.32% | 48,500 |
| Apr 30, 2025 | 3.52 | 3.55 | 3.42 | 3.45 | 3.40 | -1.99% | 22,058 |
| Apr 29, 2025 | 3.47 | 3.54 | 3.46 | 3.52 | 3.47 | 1.88% | 28,074 |
| Apr 28, 2025 | 3.43 | 3.53 | 3.43 | 3.46 | 3.41 | 0.44% | 37,581 |
| Apr 25, 2025 | 3.48 | 3.52 | 3.34 | 3.44 | 3.39 | -0.58% | 18,590 |
| Apr 24, 2025 | 3.32 | 3.48 | 3.23 | 3.46 | 3.41 | 1.47% | 30,971 |
| Apr 23, 2025 | 3.42 | 3.48 | 3.33 | 3.41 | 3.36 | 1.19% | 55,992 |
| Apr 22, 2025 | 3.29 | 3.40 | 3.29 | 3.37 | 3.32 | 1.81% | 46,823 |
| Apr 21, 2025 | 3.42 | 3.51 | 3.18 | 3.31 | 3.27 | -4.34% | 96,155 |
| Apr 17, 2025 | 3.47 | 3.52 | 3.40 | 3.46 | 3.41 | -0.57% | 57,979 |
| Apr 16, 2025 | 3.35 | 3.58 | 3.35 | 3.48 | 3.43 | 3.26% | 74,477 |