Dynagas LNG Partners LP (DLNG) Historical Stock Data
2.95 ↑0.02 (0.65%)
As of December 2, 2022, 1:14pm EST.
Historical Data
In the past 30 trading days, DLNG is up 0.06% a day on average. There have been 15 days where Dynagas LNG Partners LP closed green and 15 days where DLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 2.92 | 2.95 | ↑$0.03 (0.99%) | 2.90 | 2.98 | 43.97K |
| 2022-12-01 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.88 | 2.99 | 63.98K |
| 2022-11-30 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.87 | 2.97 | 60.66K |
| 2022-11-29 | 2.92 | 2.87 | ↓$0.05 (-1.71%) | 2.87 | 2.96 | 98.44K |
| 2022-11-28 | 3.05 | 2.92 | ↓$0.13 (-4.26%) | 2.91 | 3.11 | 86.40K |
| 2022-11-25 | 2.94 | 3.06 | ↑$0.12 (4.08%) | 2.93 | 3.06 | 71.14K |
| 2022-11-23 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 3.01 | 3.10 | 121.15K |
| 2022-11-22 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 3.01 | 3.09 | 80.90K |
| 2022-11-21 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 3.01 | 3.07 | 66.72K |
| 2022-11-18 | 3.10 | 3.05 | ↓$0.05 (-1.61%) | 3.01 | 3.12 | 22.50K |
| 2022-11-17 | 3.01 | 3.06 | ↑$0.05 (1.66%) | 3.01 | 3.15 | 28.11K |
| 2022-11-16 | 3.15 | 3.08 | ↓$0.07 (-2.22%) | 3.02 | 3.28 | 40.12K |
| 2022-11-15 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.12 | 3.27 | 39.39K |
| 2022-11-14 | 3.18 | 3.22 | ↑$0.04 (1.26%) | 3.16 | 3.28 | 47.37K |
| 2022-11-11 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.15 | 3.25 | 58.20K |
| 2022-11-10 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.13 | 3.23 | 93.36K |
| 2022-11-09 | 3.20 | 3.14 | ↓$0.06 (-1.88%) | 3.12 | 3.21 | 25.57K |
| 2022-11-08 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.19 | 3.30 | 112.80K |
| 2022-11-07 | 3.06 | 3.25 | ↑$0.19 (6.21%) | 3.06 | 3.25 | 86.60K |
| 2022-11-04 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 2.96 | 3.05 | 42.10K |
| 2022-11-03 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.98 | 3.05 | 48.68K |
| 2022-11-02 | 2.89 | 2.98 | ↑$0.09 (3.11%) | 2.89 | 3.05 | 36.19K |
| 2022-11-01 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.93 | 3.04 | 60.66K |
| 2022-10-31 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.85 | 3.01 | 82.76K |
| 2022-10-28 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.97 | 3.03 | 34.48K |
| 2022-10-27 | 3.12 | 3.00 | ↓$0.12 (-3.85%) | 2.97 | 3.12 | 49.57K |
| 2022-10-26 | 3.01 | 3.10 | ↑$0.09 (2.99%) | 2.99 | 3.10 | 44.08K |
| 2022-10-25 | 2.98 | 3.04 | ↑$0.06 (2.01%) | 2.94 | 3.05 | 43.59K |
| 2022-10-24 | 2.90 | 2.94 | ↑$0.04 (1.38%) | 2.87 | 2.98 | 66.92K |
| 2022-10-21 | 2.88 | 2.86 | ↓$0.02 (-0.69%) | 2.85 | 2.92 | 44.35K |
Create an account or log in to view more rows.
$DLNG wtf is going on?
$DLNG we had no volume for days before the last big rip
$DLNG Lol she wants higher
$DLNG looks good
$DLNG gimme gimme
$DLNG buy SHARES
$DLNG what’s next bulls
$DLNG Up! Up! Up! Up! Up! Up! Up!
$DLNG Was last two days consolidation??
$DLNG buy the dip…smfh