Dynagas LNG Partners LP (DLNG) Historical Stock Data
3.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLNG is up 0.36% a day on average. There have been 19 days where Dynagas LNG Partners LP closed green and 11 days where DLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.83 | 3.90 | 4.19K |
| 2025-12-23 | 3.82 | 3.88 | ↑$0.06 (1.57%) | 3.81 | 3.90 | 51.79K |
| 2025-12-22 | 3.94 | 3.86 | ↓$0.08 (-2.03%) | 3.85 | 4.00 | 39.31K |
| 2025-12-19 | 3.98 | 3.92 | ↓$0.06 (-1.51%) | 3.91 | 4.00 | 48.17K |
| 2025-12-18 | 3.95 | 3.99 | ↑$0.04 (1.01%) | 3.92 | 4.02 | 141.08K |
| 2025-12-17 | 3.86 | 3.94 | ↑$0.08 (2.07%) | 3.86 | 3.94 | 34.11K |
| 2025-12-16 | 3.79 | 3.85 | ↑$0.06 (1.58%) | 3.77 | 3.85 | 44.88K |
| 2025-12-15 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.76 | 3.83 | 22.57K |
| 2025-12-12 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.78 | 3.83 | 28.72K |
| 2025-12-11 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.83 | 3.85 | 29.15K |
| 2025-12-10 | 3.75 | 3.83 | ↑$0.08 (2.13%) | 3.75 | 3.84 | 43.98K |
| 2025-12-09 | 3.78 | 3.74 | ↓$0.04 (-1.06%) | 3.71 | 3.78 | 56.25K |
| 2025-12-08 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.73 | 3.80 | 20.49K |
| 2025-12-05 | 3.70 | 3.75 | ↑$0.05 (1.35%) | 3.70 | 3.80 | 20.54K |
| 2025-12-04 | 3.75 | 3.71 | ↓$0.04 (-1.02%) | 3.67 | 3.75 | 44.19K |
| 2025-12-03 | 3.67 | 3.73 | ↑$0.06 (1.63%) | 3.67 | 3.74 | 65.60K |
| 2025-12-02 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.65 | 3.71 | 24.53K |
| 2025-12-01 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.60 | 3.68 | 29.60K |
| 2025-11-28 | 3.76 | 3.60 | ↓$0.16 (-4.26%) | 3.49 | 3.76 | 88.35K |
| 2025-11-26 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.72 | 3.81 | 46.09K |
| 2025-11-25 | 3.73 | 3.76 | ↑$0.03 (0.80%) | 3.73 | 3.83 | 37.43K |
| 2025-11-24 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.70 | 3.84 | 63.67K |
| 2025-11-21 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.71 | 3.82 | 47.07K |
| 2025-11-20 | 3.58 | 3.76 | ↑$0.18 (5.03%) | 3.57 | 3.82 | 112.72K |
| 2025-11-19 | 3.55 | 3.53 | ↓$0.02 (-0.56%) | 3.51 | 3.57 | 27.23K |
| 2025-11-18 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.56 | 3.61 | 31.81K |
| 2025-11-17 | 3.56 | 3.60 | ↑$0.04 (1.12%) | 3.56 | 3.66 | 58.25K |
| 2025-11-14 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.51 | 3.56 | 19.69K |
| 2025-11-13 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.50 | 3.56 | 23.03K |
| 2025-11-12 | 3.52 | 3.53 | ↑$0.01 (0.28%) | 3.52 | 3.55 | 24.17K |
Create an account or log in to view more rows.
$DLNG all’s I know is buy and hold… no expectations
$DLNG bull flag
breakout!
$DLNG I'm not afraid.
I'm long
And I'm strong..........
$DLNG Holding Pattern
$DLNG wtf is going on?
$DLNG looking good today??
$DLNG not good
$DLNG I love you!
$DLNG bull flag
breakout!
$DLNG we finna be at the top yo