Dynagas LNG Partners LP (DLNG) Historical Stock Data
4.57 ↑0.08 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLNG is up 0.28% a day on average. There have been 16 days where Dynagas LNG Partners LP closed green and 14 days where DLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.44 | 4.57 | ↑$0.13 (2.93%) | 4.42 | 4.65 | 41.76K |
| 2024-12-19 | 4.41 | 4.49 | ↑$0.08 (1.81%) | 4.35 | 4.56 | 43.67K |
| 2024-12-18 | 4.44 | 4.36 | ↓$0.08 (-1.80%) | 4.31 | 4.59 | 47.99K |
| 2024-12-17 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.34 | 4.52 | 53.63K |
| 2024-12-16 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.02 | 4.54 | 119.84K |
| 2024-12-13 | 4.75 | 4.57 | ↓$0.18 (-3.79%) | 4.51 | 4.80 | 43.30K |
| 2024-12-12 | 4.55 | 4.72 | ↑$0.17 (3.74%) | 4.51 | 4.75 | 70.54K |
| 2024-12-11 | 4.42 | 4.52 | ↑$0.10 (2.26%) | 4.38 | 4.55 | 20.92K |
| 2024-12-10 | 4.47 | 4.44 | ↓$0.03 (-0.67%) | 4.40 | 4.56 | 10.51K |
| 2024-12-09 | 4.53 | 4.46 | ↓$0.07 (-1.55%) | 4.40 | 4.58 | 14.38K |
| 2024-12-06 | 4.56 | 4.47 | ↓$0.09 (-1.97%) | 4.36 | 4.59 | 25.09K |
| 2024-12-05 | 4.58 | 4.60 | ↑$0.02 (0.44%) | 4.43 | 4.68 | 45.42K |
| 2024-12-04 | 4.46 | 4.55 | ↑$0.09 (2.02%) | 4.35 | 4.69 | 96.60K |
| 2024-12-03 | 4.78 | 4.67 | ↓$0.11 (-2.30%) | 4.63 | 4.80 | 56.38K |
| 2024-12-02 | 4.72 | 4.78 | ↑$0.06 (1.27%) | 4.55 | 4.82 | 47.92K |
| 2024-11-29 | 4.56 | 4.66 | ↑$0.10 (2.19%) | 4.56 | 4.69 | 24.28K |
| 2024-11-27 | 4.74 | 4.59 | ↓$0.15 (-3.16%) | 4.45 | 4.74 | 69.93K |
| 2024-11-26 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.65 | 4.85 | 130.16K |
| 2024-11-25 | 4.74 | 4.80 | ↑$0.06 (1.27%) | 4.56 | 4.81 | 144.84K |
| 2024-11-22 | 4.48 | 4.48 | ↑$0.00 (0.00%) | 4.39 | 4.80 | 164.57K |
| 2024-11-21 | 4.19 | 4.25 | ↑$0.06 (1.43%) | 4.10 | 4.32 | 50.77K |
| 2024-11-20 | 4.34 | 4.24 | ↓$0.10 (-2.30%) | 4.15 | 4.42 | 46.05K |
| 2024-11-19 | 4.63 | 4.40 | ↓$0.23 (-4.97%) | 4.35 | 4.63 | 61.34K |
| 2024-11-18 | 4.23 | 4.61 | ↑$0.38 (8.98%) | 4.14 | 4.61 | 96.28K |
| 2024-11-15 | 4.08 | 4.19 | ↑$0.11 (2.70%) | 4.07 | 4.21 | 51.43K |
| 2024-11-14 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.02 | 4.10 | 19.99K |
| 2024-11-13 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 3.98 | 4.13 | 29.31K |
| 2024-11-12 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 4.01 | 4.20 | 31.13K |
| 2024-11-11 | 3.99 | 4.09 | ↑$0.10 (2.51%) | 3.94 | 4.12 | 120.67K |
| 2024-11-08 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.90 | 3.99 | 28.46K |
Create an account or log in to view more rows.
$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
$DLNG nice gap
$DLNG can’t wait to get in this tomorrow lfg
$DLNG Overpower the algos!