Dynagas LNG Partners LP (DLNG) Historical Stock Data
3.88 ↑0.19 (5.15%)
As of May 2, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, DLNG is up 0.85% a day on average. There have been 18 days where Dynagas LNG Partners LP closed green and 12 days where DLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.69 | 3.88 | ↑$0.19 (5.15%) | 3.62 | 3.89 | 57.58K |
| 2024-05-01 | 3.79 | 3.69 | ↓$0.10 (-2.64%) | 3.60 | 3.79 | 48.04K |
| 2024-04-30 | 3.85 | 3.74 | ↓$0.11 (-2.86%) | 3.65 | 3.87 | 70.76K |
| 2024-04-29 | 3.70 | 3.84 | ↑$0.14 (3.78%) | 3.55 | 3.87 | 209.40K |
| 2024-04-26 | 3.68 | 3.51 | ↓$0.17 (-4.62%) | 3.42 | 3.68 | 63.20K |
| 2024-04-25 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.35 | 3.50 | 62.46K |
| 2024-04-24 | 3.80 | 3.55 | ↓$0.25 (-6.58%) | 3.53 | 3.84 | 94.09K |
| 2024-04-23 | 3.50 | 3.69 | ↑$0.19 (5.43%) | 3.40 | 3.71 | 75.41K |
| 2024-04-22 | 3.45 | 3.57 | ↑$0.12 (3.48%) | 3.28 | 3.57 | 144.41K |
| 2024-04-19 | 3.16 | 3.28 | ↑$0.12 (3.80%) | 3.16 | 3.33 | 71.89K |
| 2024-04-18 | 3.17 | 3.16 | ↓$0.01 (-0.32%) | 3.15 | 3.20 | 26.11K |
| 2024-04-17 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.12 | 3.18 | 48.54K |
| 2024-04-16 | 3.09 | 3.14 | ↑$0.05 (1.62%) | 3.07 | 3.17 | 49.67K |
| 2024-04-15 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.06 | 3.11 | 41.39K |
| 2024-04-12 | 2.99 | 3.07 | ↑$0.08 (2.68%) | 2.91 | 3.07 | 50.48K |
| 2024-04-11 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.99 | 3.05 | 44.06K |
| 2024-04-10 | 3.02 | 3.03 | ↑$0.00 (0.17%) | 2.96 | 3.05 | 42.43K |
| 2024-04-09 | 3.05 | 3.02 | ↓$0.03 (-1.08%) | 3.00 | 3.05 | 10.69K |
| 2024-04-08 | 2.98 | 3.02 | ↑$0.04 (1.34%) | 2.96 | 3.05 | 54.32K |
| 2024-04-05 | 2.91 | 3.04 | ↑$0.13 (4.47%) | 2.91 | 3.07 | 45.50K |
| 2024-04-04 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.84 | 3.03 | 62.82K |
| 2024-04-03 | 2.92 | 2.89 | ↓$0.03 (-1.03%) | 2.86 | 3.05 | 81.29K |
| 2024-04-02 | 2.85 | 2.92 | ↑$0.07 (2.46%) | 2.85 | 2.95 | 25.26K |
| 2024-04-01 | 2.95 | 2.88 | ↓$0.07 (-2.37%) | 2.81 | 2.97 | 41.05K |
| 2024-03-28 | 2.72 | 2.93 | ↑$0.21 (7.72%) | 2.72 | 2.98 | 105.72K |
| 2024-03-27 | 2.65 | 2.75 | ↑$0.10 (3.77%) | 2.60 | 2.80 | 32.34K |
| 2024-03-26 | 2.75 | 2.71 | ↓$0.04 (-1.45%) | 2.70 | 2.80 | 11.53K |
| 2024-03-25 | 2.80 | 2.80 | ↑$0.00 (0.00%) | 2.63 | 2.81 | 30.64K |
| 2024-03-22 | 2.76 | 2.78 | ↑$0.02 (0.72%) | 2.71 | 2.83 | 8.30K |
| 2024-03-21 | 2.54 | 2.70 | ↑$0.16 (6.30%) | 2.54 | 2.82 | 42.39K |
Create an account or log in to view more rows.
$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!
$DLNG nice
$DLNG I’m expecting a breakout here in the next week
$DLNG holding and buying these dips is so easy.
$DLNG this is just going to go up forever
$DLNG Chill out and chill some more. It's all temporary.