Dynagas LNG Partners LP (DLNG) Historical Stock Data
4.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLNG is down -0.59% 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 |
---|---|---|---|---|---|---|
2025-02-20 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.11 | 4.30 | 58.52K |
2025-02-19 | 4.27 | 4.22 | ↓$0.05 (-1.17%) | 4.18 | 4.31 | 37.06K |
2025-02-18 | 4.28 | 4.31 | ↑$0.03 (0.70%) | 4.22 | 4.34 | 55.32K |
2025-02-14 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.21 | 4.40 | 61.47K |
2025-02-13 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.32 | 4.40 | 56.40K |
2025-02-12 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.20 | 4.40 | 62.50K |
2025-02-11 | 4.23 | 4.24 | ↑$0.01 (0.24%) | 4.11 | 4.33 | 144.13K |
2025-02-10 | 4.55 | 4.36 | ↓$0.19 (-4.18%) | 4.36 | 4.61 | 119.91K |
2025-02-07 | 4.71 | 4.47 | ↓$0.24 (-5.10%) | 4.44 | 4.83 | 158.89K |
2025-02-06 | 4.92 | 4.80 | ↓$0.12 (-2.44%) | 4.70 | 4.95 | 64.71K |
2025-02-05 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.78 | 4.95 | 68.34K |
2025-02-04 | 4.72 | 4.83 | ↑$0.11 (2.33%) | 4.61 | 4.95 | 179.56K |
2025-02-03 | 4.60 | 4.72 | ↑$0.12 (2.61%) | 4.49 | 5.00 | 119.26K |
2025-01-31 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.76 | 5.03 | 87.44K |
2025-01-30 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.80 | 5.02 | 72.84K |
2025-01-29 | 4.79 | 4.88 | ↑$0.09 (1.88%) | 4.75 | 4.95 | 96.49K |
2025-01-28 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.81 | 5.10 | 85.34K |
2025-01-27 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.81 | 4.98 | 94.78K |
2025-01-24 | 5.28 | 5.00 | ↓$0.28 (-5.30%) | 4.97 | 5.35 | 108.71K |
2025-01-23 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.20 | 5.30 | 70.64K |
2025-01-22 | 5.12 | 5.30 | ↑$0.18 (3.52%) | 5.11 | 5.30 | 209.51K |
2025-01-21 | 5.10 | 5.12 | ↑$0.02 (0.39%) | 4.94 | 5.23 | 120.27K |
2025-01-17 | 4.90 | 5.10 | ↑$0.20 (4.08%) | 4.90 | 5.10 | 147.93K |
2025-01-16 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.81 | 5.17 | 188.09K |
2025-01-15 | 5.30 | 5.20 | ↓$0.10 (-1.89%) | 5.16 | 5.41 | 118.77K |
2025-01-14 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.18 | 5.31 | 128.28K |
2025-01-13 | 5.42 | 5.37 | ↓$0.05 (-0.92%) | 5.21 | 5.50 | 134.89K |
2025-01-10 | 5.49 | 5.38 | ↓$0.11 (-2.00%) | 5.35 | 5.51 | 85.13K |
2025-01-08 | 5.55 | 5.46 | ↓$0.09 (-1.62%) | 5.39 | 5.55 | 71.79K |
2025-01-07 | 5.56 | 5.49 | ↓$0.07 (-1.26%) | 5.30 | 5.56 | 81.90K |
Create an account or log in to view more rows.
$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
$DLNG nice gap
$DLNG can’t wait to get in this tomorrow lfg