Dynagas LNG Partners LP Common Units (DLNG)
3.5800
-0.1200 (-3.24%)
NYSE · Last Trade: Apr 5th, 5:12 PM EDT
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.67 | 3.69 | 3.45 | 3.58 | 90,319 | 3.58 |
| 4/03/2025 | 3.74 | 3.88 | 3.70 | 3.70 | 96,286 | 3.70 |
| 4/02/2025 | 3.74 | 3.88 | 3.74 | 3.80 | 64,092 | 3.80 |
| 4/01/2025 | 3.79 | 3.84 | 3.77 | 3.84 | 22,580 | 3.84 |
| 3/31/2025 | 3.85 | 3.85 | 3.74 | 3.77 | 37,032 | 3.77 |
| 3/28/2025 | 3.84 | 3.95 | 3.77 | 3.85 | 33,095 | 3.85 |
| 3/27/2025 | 3.95 | 3.99 | 3.86 | 3.86 | 29,753 | 3.86 |
| 3/26/2025 | 3.95 | 3.98 | 3.90 | 3.95 | 47,087 | 3.95 |
| 3/25/2025 | 3.96 | 3.98 | 3.89 | 3.89 | 19,846 | 3.89 |
| 3/24/2025 | 3.88 | 4.05 | 3.88 | 3.95 | 52,554 | 3.95 |
| 3/21/2025 | 3.97 | 4.02 | 3.91 | 3.91 | 21,982 | 3.91 |
| 3/20/2025 | 3.97 | 4.03 | 3.97 | 4.02 | 23,850 | 4.02 |
| 3/19/2025 | 3.84 | 3.94 | 3.83 | 3.93 | 23,277 | 3.93 |
| 3/18/2025 | 4.00 | 4.00 | 3.86 | 3.90 | 21,182 | 3.90 |
| 3/17/2025 | 3.89 | 3.97 | 3.80 | 3.95 | 68,669 | 3.95 |
| 3/14/2025 | 3.87 | 3.95 | 3.82 | 3.84 | 30,370 | 3.84 |
| 3/13/2025 | 3.89 | 3.89 | 3.79 | 3.81 | 24,615 | 3.81 |
| 3/12/2025 | 3.87 | 3.96 | 3.80 | 3.85 | 43,166 | 3.85 |
| 3/11/2025 | 3.81 | 3.95 | 3.78 | 3.85 | 40,991 | 3.85 |
| 3/10/2025 | 4.00 | 4.00 | 3.72 | 3.86 | 117,844 | 3.86 |
| 3/07/2025 | 4.02 | 4.09 | 3.91 | 3.95 | 72,771 | 3.95 |
| 3/06/2025 | 4.00 | 4.12 | 3.90 | 3.95 | 81,091 | 3.95 |
| 3/05/2025 | 3.80 | 3.93 | 3.80 | 3.88 | 48,526 | 3.88 |
| 3/04/2025 | 3.78 | 3.84 | 3.71 | 3.76 | 52,221 | 3.76 |
| 3/03/2025 | 3.98 | 4.02 | 3.83 | 3.86 | 54,150 | 3.86 |
| 2/28/2025 | 4.15 | 4.15 | 3.91 | 4.00 | 90,799 | 4.00 |
| 2/27/2025 | 3.97 | 4.08 | 3.85 | 4.00 | 101,865 | 4.00 |
| 2/26/2025 | 3.82 | 3.90 | 3.81 | 3.87 | 31,870 | 3.87 |
| 2/25/2025 | 3.92 | 3.95 | 3.76 | 3.85 | 57,782 | 3.85 |
| 2/24/2025 | 4.05 | 4.10 | 3.85 | 3.87 | 140,909 | 3.87 |
| 2/21/2025 | 4.23 | 4.24 | 4.10 | 4.14 | 34,928 | 4.14 |
| 2/20/2025 | 4.30 | 4.30 | 4.11 | 4.22 | 58,518 | 4.22 |
| 2/19/2025 | 4.27 | 4.31 | 4.18 | 4.22 | 37,060 | 4.22 |
| 2/18/2025 | 4.28 | 4.34 | 4.22 | 4.31 | 55,317 | 4.31 |
| 2/14/2025 | 4.35 | 4.40 | 4.21 | 4.28 | 61,472 | 4.28 |
| 2/13/2025 | 4.38 | 4.40 | 4.32 | 4.36 | 56,399 | 4.36 |
| 2/12/2025 | 4.25 | 4.40 | 4.20 | 4.35 | 62,497 | 4.35 |
| 2/11/2025 | 4.23 | 4.33 | 4.11 | 4.24 | 143,131 | 4.24 |
| 2/10/2025 | 4.55 | 4.61 | 4.36 | 4.36 | 119,908 | 4.36 |
| 2/07/2025 | 4.71 | 4.83 | 4.44 | 4.47 | 158,890 | 4.47 |
| 2/06/2025 | 4.92 | 4.95 | 4.70 | 4.80 | 64,707 | 4.80 |
| 2/05/2025 | 4.85 | 4.95 | 4.78 | 4.83 | 68,237 | 4.83 |
| 2/04/2025 | 4.72 | 4.95 | 4.61 | 4.83 | 179,564 | 4.83 |
| 2/03/2025 | 4.60 | 5.00 | 4.49 | 4.72 | 119,261 | 4.72 |
| 1/31/2025 | 4.98 | 5.03 | 4.76 | 4.87 | 87,437 | 4.87 |
| 1/30/2025 | 4.95 | 5.01 | 4.80 | 4.95 | 72,839 | 4.95 |
| 1/29/2025 | 4.79 | 4.95 | 4.75 | 4.88 | 96,486 | 4.88 |
| 1/28/2025 | 4.98 | 5.10 | 4.81 | 4.87 | 85,343 | 4.87 |
| 1/27/2025 | 4.98 | 4.98 | 4.81 | 4.94 | 94,784 | 4.94 |
| 1/24/2025 | 5.28 | 5.35 | 4.97 | 5.00 | 108,860 | 5.00 |
| 1/23/2025 | 5.30 | 5.30 | 5.20 | 5.26 | 70,642 | 5.26 |
| 1/22/2025 | 5.12 | 5.30 | 5.11 | 5.30 | 209,510 | 5.30 |
| 1/21/2025 | 5.10 | 5.23 | 4.94 | 5.12 | 120,255 | 5.12 |
| 1/17/2025 | 4.90 | 5.10 | 4.90 | 5.10 | 147,932 | 5.10 |
| 1/16/2025 | 5.00 | 5.17 | 4.85 | 5.00 | 188,086 | 5.00 |
| 1/15/2025 | 5.30 | 5.41 | 5.16 | 5.20 | 118,756 | 5.20 |
| 1/14/2025 | 5.28 | 5.31 | 5.18 | 5.30 | 128,283 | 5.30 |
| 1/13/2025 | 5.42 | 5.50 | 5.21 | 5.37 | 134,893 | 5.37 |
| 1/10/2025 | 5.49 | 5.51 | 5.35 | 5.38 | 85,131 | 5.38 |
| 1/08/2025 | 5.55 | 5.55 | 5.39 | 5.46 | 71,790 | 5.46 |
| 1/07/2025 | 5.56 | 5.56 | 5.30 | 5.49 | 81,895 | 5.49 |
| 1/06/2025 | 5.54 | 5.65 | 5.46 | 5.54 | 193,576 | 5.54 |