Dynagas LNG Partners LP (DLNG)
NYSE: DLNG
· Real-Time Price · USD
3.53
-0.02 (-0.56%)
At close: Oct 03, 2025, 3:59 PM
3.60
1.98%
After-hours: Oct 03, 2025, 05:59 PM EDT
DLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.54 | 3.60 | 3.51 | 3.53 | 3.53 | -0.56% | 24,597 |
| Oct 2, 2025 | 3.48 | 3.56 | 3.48 | 3.55 | 3.55 | 0.85% | 26,132 |
| Oct 1, 2025 | 3.49 | 3.64 | 3.49 | 3.52 | 3.52 | 0.28% | 23,300 |
| Sep 30, 2025 | 3.60 | 3.62 | 3.50 | 3.51 | 3.51 | -1.40% | 21,800 |
| Sep 29, 2025 | 3.61 | 3.67 | 3.51 | 3.56 | 3.56 | -1.39% | 41,800 |
| Sep 26, 2025 | 3.60 | 3.72 | 3.60 | 3.61 | 3.61 | -0.55% | 61,144 |
| Sep 25, 2025 | 3.65 | 3.79 | 3.60 | 3.63 | 3.63 | -0.27% | 64,542 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | -1.89% | 112,761 |
| Sep 23, 2025 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -1.33% | 41,002 |
| Sep 22, 2025 | 3.71 | 3.82 | 3.71 | 3.76 | 3.76 | 0.53% | 55,500 |
| Sep 19, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -2.35% | 63,300 |
| Sep 18, 2025 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | 1.59% | 18,962 |
| Sep 17, 2025 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -0.26% | 68,136 |
| Sep 16, 2025 | 3.85 | 3.90 | 3.77 | 3.78 | 3.78 | -0.53% | 54,400 |
| Sep 15, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.55% | 45,920 |
| Sep 12, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 1.05% | 11,000 |
| Sep 11, 2025 | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | 0.53% | 17,207 |
| Sep 10, 2025 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | 0.53% | 22,432 |
| Sep 9, 2025 | 3.74 | 3.88 | 3.73 | 3.78 | 3.78 | -2.07% | 37,112 |
| Sep 8, 2025 | 3.88 | 3.89 | 3.76 | 3.86 | 3.86 | 2.39% | 96,269 |
Page 1 of 136