Dynagas LNG Partners LP (DLNG) Historical Stock Data
3.80 ↓0.04 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLNG is down -0.74% a day on average. There have been 12 days where Dynagas LNG Partners LP closed green and 18 days where DLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3.74 | 3.80 | ↑$0.06 (1.60%) | 3.74 | 3.88 | 64.09K |
| 2025-04-01 | 3.79 | 3.84 | ↑$0.05 (1.24%) | 3.77 | 3.84 | 22.58K |
| 2025-03-31 | 3.85 | 3.77 | ↓$0.08 (-2.08%) | 3.74 | 3.85 | 37.03K |
| 2025-03-28 | 3.84 | 3.85 | ↑$0.01 (0.13%) | 3.77 | 3.95 | 33.10K |
| 2025-03-27 | 3.95 | 3.86 | ↓$0.09 (-2.28%) | 3.86 | 3.99 | 29.75K |
| 2025-03-26 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.90 | 3.98 | 47.09K |
| 2025-03-25 | 3.96 | 3.89 | ↓$0.07 (-1.77%) | 3.89 | 3.98 | 19.85K |
| 2025-03-24 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.88 | 4.05 | 52.55K |
| 2025-03-21 | 3.97 | 3.91 | ↓$0.06 (-1.44%) | 3.91 | 4.02 | 21.98K |
| 2025-03-20 | 3.97 | 4.02 | ↑$0.05 (1.26%) | 3.97 | 4.03 | 23.85K |
| 2025-03-19 | 3.84 | 3.93 | ↑$0.09 (2.34%) | 3.83 | 3.94 | 23.28K |
| 2025-03-18 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.86 | 4.00 | 21.18K |
| 2025-03-17 | 3.89 | 3.95 | ↑$0.06 (1.54%) | 3.80 | 3.97 | 68.67K |
| 2025-03-14 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.82 | 3.95 | 30.37K |
| 2025-03-13 | 3.89 | 3.81 | ↓$0.08 (-2.06%) | 3.80 | 3.89 | 24.62K |
| 2025-03-12 | 3.87 | 3.85 | ↓$0.02 (-0.58%) | 3.80 | 3.96 | 43.17K |
| 2025-03-11 | 3.81 | 3.85 | ↑$0.04 (1.05%) | 3.78 | 3.95 | 40.99K |
| 2025-03-10 | 4.00 | 3.86 | ↓$0.14 (-3.50%) | 3.72 | 4.00 | 117.84K |
| 2025-03-07 | 4.02 | 3.95 | ↓$0.07 (-1.74%) | 3.91 | 4.09 | 72.77K |
| 2025-03-06 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.90 | 4.12 | 81.09K |
| 2025-03-05 | 3.80 | 3.88 | ↑$0.08 (2.11%) | 3.80 | 3.93 | 48.53K |
| 2025-03-04 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.71 | 3.84 | 52.22K |
| 2025-03-03 | 3.98 | 3.86 | ↓$0.12 (-3.02%) | 3.83 | 4.02 | 54.20K |
| 2025-02-28 | 4.15 | 4.00 | ↓$0.15 (-3.61%) | 3.91 | 4.15 | 90.80K |
| 2025-02-27 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.85 | 4.08 | 101.87K |
| 2025-02-26 | 3.82 | 3.87 | ↑$0.05 (1.31%) | 3.81 | 3.90 | 31.87K |
| 2025-02-25 | 3.92 | 3.85 | ↓$0.07 (-1.79%) | 3.76 | 3.95 | 57.88K |
| 2025-02-24 | 4.05 | 3.87 | ↓$0.18 (-4.44%) | 3.85 | 4.10 | 141.04K |
| 2025-02-21 | 4.23 | 4.14 | ↓$0.09 (-2.13%) | 4.10 | 4.24 | 34.93K |
| 2025-02-20 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.11 | 4.30 | 58.52K |
Create an account or log in to view more rows.
$DLNG Longs will be rewarded handsomely
$DLNG dont be a POS today
$DLNG it can go lower
$DLNG is being added
$DLNG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DLNG bull trap confirmed
$DLNG what V recovery or fake pump
$DLNG buy
$DLNG I'm not afraid.
I'm long
And I'm strong..........
$DLNG looks like a loading