Dynagas LNG Partners LP (DLNG) Historical Stock Data
3.72 ↑0.13 (3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLNG is down 0.00% a day on average. There have been 13 days where Dynagas LNG Partners LP closed green and 17 days where DLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 3.58 | 3.72 | ↑$0.14 (3.91%) | 3.58 | 3.72 | 45.61K |
| 2025-07-03 | 3.63 | 3.59 | ↓$0.04 (-1.10%) | 3.59 | 3.67 | 17.19K |
| 2025-07-02 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.57 | 3.66 | 20.97K |
| 2025-07-01 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.52 | 3.60 | 17.01K |
| 2025-06-30 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.52 | 3.64 | 39.36K |
| 2025-06-27 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.58 | 3.65 | 19.02K |
| 2025-06-26 | 3.58 | 3.65 | ↑$0.07 (1.96%) | 3.58 | 3.69 | 32.54K |
| 2025-06-25 | 3.57 | 3.57 | ↑$0.00 (0.00%) | 3.52 | 3.57 | 37.19K |
| 2025-06-24 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.52 | 3.60 | 30.14K |
| 2025-06-23 | 3.63 | 3.60 | ↓$0.03 (-0.83%) | 3.57 | 3.69 | 32.77K |
| 2025-06-20 | 3.65 | 3.59 | ↓$0.06 (-1.64%) | 3.51 | 3.69 | 90.99K |
| 2025-06-18 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.63 | 3.70 | 32.65K |
| 2025-06-17 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.52 | 3.71 | 43.98K |
| 2025-06-16 | 3.67 | 3.67 | ↑$0.00 (0.11%) | 3.64 | 3.68 | 17.91K |
| 2025-06-13 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.61 | 3.70 | 37.44K |
| 2025-06-12 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.63 | 3.70 | 21.46K |
| 2025-06-11 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.64 | 3.71 | 24.43K |
| 2025-06-10 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.64 | 3.72 | 17.70K |
| 2025-06-09 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.62 | 3.69 | 33K |
| 2025-06-06 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.69 | 3.71 | 10.47K |
| 2025-06-05 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.67 | 3.78 | 24.12K |
| 2025-06-04 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.66 | 3.75 | 17.95K |
| 2025-06-03 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.66 | 3.77 | 26.38K |
| 2025-06-02 | 3.69 | 3.64 | ↓$0.05 (-1.36%) | 3.63 | 3.75 | 16.29K |
| 2025-05-30 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.64 | 3.79 | 54.73K |
| 2025-05-29 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.71 | 3.85 | 55.06K |
| 2025-05-28 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.75 | 3.87 | 46.22K |
| 2025-05-27 | 3.74 | 3.84 | ↑$0.10 (2.67%) | 3.67 | 3.93 | 104.41K |
| 2025-05-23 | 3.55 | 3.65 | ↑$0.10 (2.82%) | 3.55 | 3.79 | 67.94K |
| 2025-05-22 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.45 | 3.64 | 61.65K |
Create an account or log in to view more rows.
$DLNG I love you!
$DLNG bull flag
breakout!
$DLNG we finna be at the top yo
$DLNG Longs will be rewarded handsomely
$DLNG dont be a POS today
$DLNG it can go lower
$DLNG is being added
$DLNG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DLNG bull trap confirmed
$DLNG what V recovery or fake pump