Dynagas LNG Partners LP Common Units (DLNG)
3.5400
-0.0600 (-1.67%)
NYSE · Last Trade: Oct 24th, 6:27 PM EDT
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.55 | 3.69 | 3.55 | 3.60 | 51,564 | 3.60 |
| 10/22/2025 | 3.48 | 3.57 | 3.47 | 3.54 | 31,027 | 3.54 |
| 10/21/2025 | 3.50 | 3.55 | 3.48 | 3.48 | 45,386 | 3.48 |
| 10/20/2025 | 3.57 | 3.58 | 3.52 | 3.53 | 28,343 | 3.53 |
| 10/17/2025 | 3.52 | 3.56 | 3.52 | 3.54 | 22,990 | 3.54 |
| 10/16/2025 | 3.59 | 3.63 | 3.53 | 3.55 | 47,009 | 3.55 |
| 10/15/2025 | 3.47 | 3.59 | 3.47 | 3.56 | 40,961 | 3.56 |
| 10/14/2025 | 3.48 | 3.60 | 3.48 | 3.48 | 86,271 | 3.48 |
| 10/13/2025 | 3.51 | 3.57 | 3.48 | 3.51 | 52,014 | 3.51 |
| 10/10/2025 | 3.53 | 3.54 | 3.40 | 3.49 | 58,711 | 3.49 |
| 10/09/2025 | 3.52 | 3.55 | 3.50 | 3.53 | 47,927 | 3.53 |
| 10/08/2025 | 3.46 | 3.53 | 3.46 | 3.52 | 25,654 | 3.52 |
| 10/07/2025 | 3.53 | 3.53 | 3.45 | 3.46 | 47,776 | 3.46 |
| 10/06/2025 | 3.54 | 3.55 | 3.50 | 3.51 | 35,027 | 3.51 |
| 10/03/2025 | 3.54 | 3.60 | 3.51 | 3.53 | 24,648 | 3.53 |
| 10/02/2025 | 3.48 | 3.56 | 3.48 | 3.55 | 26,132 | 3.55 |
| 10/01/2025 | 3.49 | 3.64 | 3.49 | 3.52 | 23,264 | 3.52 |
| 9/30/2025 | 3.60 | 3.62 | 3.50 | 3.51 | 21,763 | 3.51 |
| 9/29/2025 | 3.61 | 3.67 | 3.51 | 3.56 | 41,765 | 3.56 |
| 9/26/2025 | 3.60 | 3.72 | 3.60 | 3.61 | 61,144 | 3.61 |
| 9/25/2025 | 3.65 | 3.79 | 3.60 | 3.63 | 64,542 | 3.63 |
| 9/24/2025 | 3.75 | 3.75 | 3.60 | 3.64 | 112,761 | 3.64 |
| 9/23/2025 | 3.79 | 3.81 | 3.71 | 3.71 | 41,002 | 3.71 |
| 9/22/2025 | 3.71 | 3.82 | 3.71 | 3.76 | 55,486 | 3.76 |
| 9/19/2025 | 3.83 | 3.83 | 3.73 | 3.74 | 63,270 | 3.74 |
| 9/18/2025 | 3.83 | 3.85 | 3.79 | 3.83 | 18,962 | 3.83 |
| 9/17/2025 | 3.81 | 3.81 | 3.73 | 3.77 | 68,136 | 3.77 |
| 9/16/2025 | 3.85 | 3.90 | 3.77 | 3.78 | 54,369 | 3.78 |
| 9/15/2025 | 3.89 | 3.89 | 3.80 | 3.80 | 45,920 | 3.80 |
| 9/12/2025 | 3.85 | 3.86 | 3.83 | 3.86 | 10,963 | 3.86 |
| 9/11/2025 | 3.79 | 3.86 | 3.79 | 3.82 | 17,107 | 3.82 |
| 9/10/2025 | 3.83 | 3.85 | 3.80 | 3.80 | 22,419 | 3.80 |
| 9/09/2025 | 3.74 | 3.88 | 3.73 | 3.78 | 37,112 | 3.78 |
| 9/08/2025 | 3.88 | 3.89 | 3.76 | 3.86 | 96,269 | 3.86 |
| 9/05/2025 | 3.74 | 3.80 | 3.65 | 3.77 | 37,826 | 3.77 |
| 9/04/2025 | 3.65 | 3.73 | 3.65 | 3.72 | 44,519 | 3.72 |
| 9/03/2025 | 3.74 | 3.74 | 3.61 | 3.67 | 28,306 | 3.67 |
| 9/02/2025 | 3.60 | 3.72 | 3.60 | 3.72 | 57,635 | 3.72 |
| 8/29/2025 | 3.61 | 3.62 | 3.57 | 3.61 | 37,406 | 3.61 |
| 8/28/2025 | 3.55 | 3.60 | 3.55 | 3.58 | 68,645 | 3.58 |
| 8/27/2025 | 3.56 | 3.60 | 3.55 | 3.57 | 24,728 | 3.57 |
| 8/26/2025 | 3.58 | 3.62 | 3.58 | 3.59 | 21,631 | 3.59 |
| 8/25/2025 | 3.62 | 3.65 | 3.56 | 3.59 | 26,240 | 3.59 |
| 8/22/2025 | 3.68 | 3.68 | 3.60 | 3.66 | 48,151 | 3.66 |
| 8/21/2025 | 3.57 | 3.66 | 3.57 | 3.64 | 46,969 | 3.64 |
| 8/20/2025 | 3.58 | 3.62 | 3.55 | 3.60 | 9,885 | 3.60 |
| 8/19/2025 | 3.49 | 3.57 | 3.49 | 3.55 | 34,498 | 3.55 |
| 8/18/2025 | 3.56 | 3.62 | 3.48 | 3.52 | 24,306 | 3.52 |
| 8/15/2025 | 3.65 | 3.65 | 3.51 | 3.54 | 83,141 | 3.54 |
| 8/14/2025 | 3.62 | 3.65 | 3.60 | 3.65 | 25,610 | 3.65 |
| 8/13/2025 | 3.61 | 3.63 | 3.58 | 3.60 | 9,832 | 3.60 |
| 8/12/2025 | 3.62 | 3.63 | 3.59 | 3.60 | 15,705 | 3.60 |
| 8/11/2025 | 3.60 | 3.65 | 3.57 | 3.62 | 25,369 | 3.62 |
| 8/08/2025 | 3.62 | 3.70 | 3.56 | 3.60 | 21,772 | 3.60 |
| 8/07/2025 | 3.69 | 3.70 | 3.62 | 3.63 | 8,552 | 3.63 |
| 8/06/2025 | 3.66 | 3.80 | 3.56 | 3.68 | 74,836 | 3.68 |
| 8/05/2025 | 3.56 | 3.70 | 3.56 | 3.68 | 28,042 | 3.68 |
| 8/04/2025 | 3.48 | 3.56 | 3.48 | 3.54 | 40,581 | 3.54 |
| 8/01/2025 | 3.47 | 3.52 | 3.47 | 3.51 | 18,718 | 3.51 |
| 7/31/2025 | 3.54 | 3.58 | 3.46 | 3.49 | 45,611 | 3.49 |
| 7/30/2025 | 3.63 | 3.63 | 3.47 | 3.54 | 59,539 | 3.54 |
| 7/29/2025 | 3.63 | 3.65 | 3.56 | 3.59 | 30,578 | 3.59 |
| 7/28/2025 | 3.60 | 3.66 | 3.54 | 3.60 | 53,657 | 3.60 |
| 7/25/2025 | 3.58 | 3.60 | 3.52 | 3.54 | 34,894 | 3.54 |